Price History - NASA

Kembali ke Company
Ticker: NASA
Company: PT Andalan Perkasa Abadi Tbk
Date Open High Low Close Volume Value
13-Oct-2021 69.00 70.00 69.00 69.00 13,870,000 0
12-Oct-2021 72.00 73.00 69.00 69.00 17,257,900 0
11-Oct-2021 71.00 73.00 70.00 72.00 17,574,200 0
08-Oct-2021 71.00 73.00 70.00 70.00 14,939,900 0
07-Oct-2021 72.00 72.00 70.00 71.00 8,222,100 0
06-Oct-2021 73.00 74.00 69.00 71.00 25,018,000 0
05-Oct-2021 72.00 77.00 70.00 73.00 45,360,600 0
04-Oct-2021 75.00 76.00 71.00 72.00 35,478,700 0
01-Oct-2021 76.00 82.00 74.00 75.00 144,142,100 0
30-Sep-2021 70.00 77.00 69.00 73.00 62,397,900 0
29-Sep-2021 73.00 75.00 68.00 69.00 31,626,100 0
28-Sep-2021 78.00 79.00 73.00 73.00 47,159,400 0
27-Sep-2021 80.00 86.00 77.00 78.00 79,787,500 0
24-Sep-2021 86.00 89.00 80.00 80.00 120,407,000 0
23-Sep-2021 82.00 109.00 79.00 86.00 749,835,900 0
22-Sep-2021 80.00 95.00 76.00 81.00 132,636,600 0
21-Sep-2021 77.00 80.00 75.00 79.00 10,680,600 0
20-Sep-2021 82.00 84.00 75.00 77.00 21,684,800 0
17-Sep-2021 72.00 84.00 72.00 80.00 90,354,300 0
16-Sep-2021 73.00 74.00 72.00 73.00 2,285,200 0
15-Sep-2021 74.00 75.00 72.00 74.00 4,117,200 0
14-Sep-2021 72.00 74.00 72.00 74.00 4,182,100 0
13-Sep-2021 69.00 76.00 69.00 72.00 7,313,800 0
10-Sep-2021 73.00 74.00 70.00 71.00 4,434,800 0
09-Sep-2021 74.00 88.00 71.00 72.00 99,911,900 0
08-Sep-2021 79.00 79.00 76.00 76.00 3,003,200 0
07-Sep-2021 72.00 80.00 72.00 78.00 8,782,100 0
06-Sep-2021 75.00 79.00 74.00 76.00 11,391,900 0
03-Sep-2021 84.00 96.00 79.00 79.00 50,466,600 0
02-Sep-2021 86.00 89.00 84.00 84.00 4,096,700 0
01-Sep-2021 89.00 93.00 86.00 86.00 4,906,900 0
31-Aug-2021 94.00 95.00 88.00 88.00 12,516,200 0
30-Aug-2021 90.00 98.00 85.00 92.00 17,529,600 0
27-Aug-2021 96.00 116.00 89.00 90.00 57,762,900 0
26-Aug-2021 90.00 99.00 88.00 95.00 6,805,300 0
25-Aug-2021 88.00 119.00 88.00 90.00 31,416,300 0
24-Aug-2021 93.00 124.00 92.00 92.00 23,967,900 0
23-Aug-2021 98.00 98.00 98.00 98.00 238,400 0
20-Aug-2021 112.00 112.00 105.00 105.00 269,700 0
19-Aug-2021 130.00 162.00 112.00 112.00 57,395,100 0
18-Aug-2021 100.00 120.00 99.00 120.00 11,153,700 0
16-Aug-2021 66.00 89.00 62.00 89.00 9,584,500 0
13-Aug-2021 68.00 73.00 63.00 66.00 304,200 0
12-Aug-2021 71.00 73.00 67.00 67.00 515,100 0
10-Aug-2021 76.00 77.00 71.00 71.00 309,100 0
09-Aug-2021 70.00 76.00 66.00 76.00 1,118,300 0
06-Aug-2021 75.00 75.00 70.00 70.00 1,190,100 0
05-Aug-2021 76.00 78.00 75.00 75.00 948,400 0
04-Aug-2021 81.00 81.00 75.00 80.00 617,600 0
03-Aug-2021 82.00 83.00 77.00 80.00 724,700 0
02-Aug-2021 82.00 85.00 82.00 82.00 1,352,500 0
30-Jul-2021 95.00 98.00 88.00 88.00 2,547,500 0
29-Jul-2021 94.00 94.00 88.00 94.00 1,207,200 0
28-Jul-2021 85.00 94.00 83.00 94.00 1,493,900 0
27-Jul-2021 93.00 93.00 88.00 89.00 387,300 0
26-Jul-2021 90.00 94.00 90.00 91.00 1,252,100 0
23-Jul-2021 92.00 93.00 88.00 90.00 1,479,700 0
22-Jul-2021 94.00 99.00 90.00 92.00 2,131,700 0
21-Jul-2021 98.00 105.00 92.00 96.00 2,405,400 0
19-Jul-2021 94.00 132.00 94.00 98.00 14,507,200 0
16-Jul-2021 101.00 101.00 101.00 101.00 130,300 0
15-Jul-2021 110.00 116.00 108.00 108.00 416,500 0
14-Jul-2021 145.00 155.00 108.00 116.00 25,861,900 0
13-Jul-2021 86.00 116.00 86.00 116.00 10,261,600 0
12-Jul-2021 62.00 89.00 62.00 86.00 2,263,100 0
09-Jul-2021 66.00 66.00 66.00 66.00 37,300 0
08-Jul-2021 70.00 70.00 70.00 70.00 117,500 0
07-Jul-2021 75.00 75.00 75.00 75.00 115,300 0
06-Jul-2021 80.00 80.00 80.00 80.00 9,300 0
05-Jul-2021 85.00 85.00 85.00 85.00 9,900 0
02-Jul-2021 97.00 97.00 91.00 91.00 31,300 0
01-Jul-2021 97.00 104.00 97.00 97.00 17,200 0
30-Jun-2021 104.00 104.00 104.00 104.00 0 0
29-Jun-2021 104.00 104.00 104.00 104.00 0 0
28-Jun-2021 104.00 104.00 104.00 104.00 0 0
25-Jun-2021 104.00 104.00 104.00 104.00 0 0
24-Jun-2021 104.00 104.00 104.00 104.00 0 0
23-Jun-2021 104.00 104.00 104.00 104.00 0 0
22-Jun-2021 104.00 104.00 104.00 104.00 0 0
21-Jun-2021 104.00 104.00 104.00 104.00 0 0