Price History - NASA

Kembali ke Company
Ticker: NASA
Company: PT Andalan Perkasa Abadi Tbk
Date Open High Low Close Volume Value
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