Price History - NASA

Kembali ke Company
Ticker: NASA
Company: PT Andalan Perkasa Abadi Tbk
Date Open High Low Close Volume Value
18-May-2026 39.00 40.00 39.00 40.00 708,500 0
15-May-2026 39.00 39.00 39.00 39.00 0 0
14-May-2026 39.00 39.00 39.00 39.00 0 0
13-May-2026 38.00 39.00 38.00 39.00 2,011,800 0
12-May-2026 36.00 36.00 36.00 36.00 329,600 0
11-May-2026 37.00 37.00 36.00 36.00 678,100 0
08-May-2026 37.00 37.00 37.00 37.00 2,012,600 0
07-May-2026 37.00 37.00 36.00 36.00 1,326,500 0
06-May-2026 38.00 38.00 37.00 37.00 488,600 0
05-May-2026 38.00 39.00 38.00 38.00 1,976,000 0
04-May-2026 37.00 38.00 37.00 38.00 3,188,800 0
30-Apr-2026 39.00 39.00 38.00 38.00 750,100 0
29-Apr-2026 41.00 41.00 39.00 39.00 1,220,800 0
28-Apr-2026 41.00 41.00 41.00 41.00 372,400 0
27-Apr-2026 40.00 40.00 39.00 40.00 923,500 0
24-Apr-2026 42.00 42.00 40.00 40.00 1,001,500 0
23-Apr-2026 43.00 43.00 41.00 42.00 1,340,500 0
22-Apr-2026 40.00 42.00 40.00 42.00 1,850,800 0
21-Apr-2026 42.00 42.00 40.00 40.00 1,128,900 0
20-Apr-2026 41.00 41.00 41.00 41.00 470,200 0
17-Apr-2026 40.00 40.00 39.00 39.00 1,006,300 0
16-Apr-2026 36.00 40.00 36.00 40.00 1,583,500 0
15-Apr-2026 37.00 37.00 37.00 37.00 721,900 0
14-Apr-2026 37.00 37.00 37.00 37.00 973,400 0
13-Apr-2026 36.00 37.00 36.00 37.00 2,134,000 0
10-Apr-2026 39.00 39.00 36.00 39.00 1,199,800 0
09-Apr-2026 37.00 39.00 37.00 37.00 1,156,600 0
08-Apr-2026 40.00 40.00 38.00 39.00 418,500 0
07-Apr-2026 38.00 39.00 38.00 39.00 909,200 0
06-Apr-2026 37.00 37.00 37.00 37.00 562,200 0
02-Apr-2026 37.00 39.00 35.00 36.00 513,100 0
01-Apr-2026 37.00 37.00 37.00 37.00 157,300 0
31-Mar-2026 34.00 38.00 34.00 38.00 1,083,400 0
30-Mar-2026 35.00 35.00 35.00 35.00 1,341,500 0
27-Mar-2026 37.00 37.00 37.00 37.00 2,516,800 0
26-Mar-2026 35.00 35.00 35.00 35.00 599,900 0
25-Mar-2026 38.00 38.00 35.00 35.00 1,428,400 0
17-Mar-2026 38.00 38.00 36.00 38.00 1,096,800 0
16-Mar-2026 33.00 38.00 33.00 38.00 3,875,700 0
13-Mar-2026 36.00 36.00 36.00 36.00 1,231,000 0
12-Mar-2026 38.00 40.00 38.00 39.00 388,800 0
11-Mar-2026 37.00 38.00 37.00 38.00 638,200 0
10-Mar-2026 36.00 36.00 36.00 36.00 1,796,600 0
09-Mar-2026 39.00 39.00 37.00 37.00 1,608,000 0
06-Mar-2026 42.00 42.00 39.00 41.00 1,838,200 0
05-Mar-2026 39.00 42.00 39.00 42.00 520,000 0
04-Mar-2026 40.00 40.00 39.00 39.00 382,000 0
03-Mar-2026 40.00 40.00 39.00 40.00 310,700 0
02-Mar-2026 42.00 42.00 40.00 40.00 1,988,800 0
27-Feb-2026 39.00 41.00 39.00 41.00 4,175,700 0
26-Feb-2026 38.00 38.00 38.00 38.00 1,198,900 0
25-Feb-2026 40.00 40.00 39.00 39.00 1,043,800 0
24-Feb-2026 41.00 41.00 40.00 40.00 380,300 0
23-Feb-2026 41.00 42.00 41.00 41.00 2,878,700 0
20-Feb-2026 42.00 42.00 39.00 42.00 425,900 0
19-Feb-2026 41.00 42.00 41.00 42.00 1,023,800 0
18-Feb-2026 41.00 41.00 41.00 41.00 1,161,000 0
13-Feb-2026 41.00 41.00 41.00 41.00 509,900 0
12-Feb-2026 40.00 41.00 40.00 41.00 1,552,400 0
11-Feb-2026 39.00 40.00 39.00 40.00 831,600 0
10-Feb-2026 37.00 40.00 37.00 40.00 1,202,400 0
09-Feb-2026 39.00 39.00 36.00 37.00 1,567,800 0
06-Feb-2026 38.00 39.00 38.00 39.00 1,164,900 0
05-Feb-2026 39.00 40.00 39.00 39.00 346,200 0
04-Feb-2026 40.00 40.00 39.00 39.00 890,700 0
03-Feb-2026 36.00 39.00 36.00 39.00 1,903,400 0
02-Feb-2026 37.00 37.00 36.00 36.00 2,249,300 0
30-Jan-2026 38.00 40.00 38.00 40.00 2,519,100 0
29-Jan-2026 37.00 37.00 37.00 37.00 6,113,100 0
28-Jan-2026 43.00 43.00 41.00 41.00 1,348,000 0
27-Jan-2026 39.00 45.00 39.00 45.00 5,224,900 0
26-Jan-2026 42.00 42.00 41.00 41.00 2,005,200 0
23-Jan-2026 44.00 44.00 41.00 42.00 4,138,800 0
22-Jan-2026 49.00 50.00 45.00 45.00 5,249,200 0
21-Jan-2026 48.00 48.00 47.00 47.00 18,131,600 0
20-Jan-2026 52.00 52.00 52.00 52.00 5,439,300 0
19-Jan-2026 57.00 57.00 57.00 57.00 6,934,800 0
15-Jan-2026 63.00 63.00 63.00 63.00 18,822,700 0
14-Jan-2026 58.00 58.00 58.00 58.00 2,410,200 0
13-Jan-2026 53.00 53.00 53.00 53.00 12,115,600 0
12-Jan-2026 49.00 49.00 49.00 49.00 5,603,100 0
09-Jan-2026 42.00 45.00 42.00 45.00 8,352,400 0
08-Jan-2026 40.00 41.00 40.00 41.00 9,609,900 0
07-Jan-2026 40.00 40.00 39.00 39.00 4,447,100 0
06-Jan-2026 40.00 40.00 39.00 39.00 7,509,800 0
05-Jan-2026 39.00 39.00 39.00 39.00 2,937,000 0
02-Jan-2026 40.00 40.00 40.00 40.00 2,477,300 0
30-Dec-2025 39.00 40.00 38.00 39.00 1,963,900 0
29-Dec-2025 38.00 39.00 38.00 39.00 1,553,400 0
24-Dec-2025 40.00 40.00 39.00 39.00 1,053,500 0
23-Dec-2025 39.00 40.00 39.00 40.00 690,700 0
22-Dec-2025 39.00 39.00 39.00 39.00 1,041,500 0
19-Dec-2025 40.00 40.00 39.00 39.00 3,191,600 0
18-Dec-2025 43.00 43.00 40.00 40.00 2,337,600 0
17-Dec-2025 39.00 41.00 39.00 41.00 3,977,600 0
16-Dec-2025 38.00 42.00 38.00 38.00 4,804,300 0
15-Dec-2025 44.00 44.00 39.00 42.00 3,398,500 0
12-Dec-2025 43.00 43.00 42.00 43.00 3,542,300 0
11-Dec-2025 40.00 42.00 40.00 42.00 2,398,500 0
10-Dec-2025 39.00 40.00 39.00 40.00 1,892,700 0