Price History - NASA

Kembali ke Company
Ticker: NASA
Company: PT Andalan Perkasa Abadi Tbk
Date Open High Low Close Volume Value
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
09-Dec-2025 39.00 40.00 39.00 40.00 4,053,200 0
08-Dec-2025 45.00 45.00 40.00 40.00 6,262,200 0
05-Dec-2025 42.00 44.00 42.00 44.00 4,200,900 0
04-Dec-2025 38.00 41.00 38.00 40.00 4,854,300 0
03-Dec-2025 41.00 41.00 41.00 41.00 14,767,900 0
02-Dec-2025 38.00 38.00 38.00 38.00 3,144,200 0
01-Dec-2025 35.00 35.00 35.00 35.00 3,956,200 0
28-Nov-2025 29.00 32.00 29.00 32.00 1,367,900 0
27-Nov-2025 31.00 31.00 31.00 31.00 336,900 0
26-Nov-2025 30.00 31.00 29.00 31.00 1,401,700 0
25-Nov-2025 30.00 30.00 29.00 30.00 1,690,300 0
24-Nov-2025 30.00 30.00 29.00 30.00 422,100 0
21-Nov-2025 30.00 30.00 29.00 30.00 806,200 0
20-Nov-2025 31.00 31.00 31.00 31.00 1,163,000 0
19-Nov-2025 30.00 30.00 30.00 30.00 2,130,600 0
18-Nov-2025 30.00 30.00 30.00 30.00 895,400 0
17-Nov-2025 30.00 31.00 30.00 30.00 843,300 0
14-Nov-2025 31.00 31.00 30.00 30.00 1,946,600 0
13-Nov-2025 33.00 33.00 30.00 31.00 3,562,300 0
12-Nov-2025 31.00 33.00 31.00 33.00 2,530,700 0
11-Nov-2025 32.00 32.00 29.00 31.00 6,733,400 0
10-Nov-2025 33.00 33.00 32.00 32.00 3,832,400 0
07-Nov-2025 29.00 30.00 29.00 30.00 2,311,500 0
06-Nov-2025 31.00 31.00 30.00 30.00 3,656,200 0
05-Nov-2025 33.00 33.00 31.00 31.00 1,101,300 0
04-Nov-2025 34.00 35.00 33.00 33.00 3,424,800 0
03-Nov-2025 33.00 33.00 33.00 33.00 3,478,000 0
31-Oct-2025 30.00 30.00 30.00 30.00 4,296,300 0
30-Oct-2025 30.00 31.00 28.00 28.00 3,564,000 0
29-Oct-2025 33.00 33.00 30.00 30.00 1,544,700 0
28-Oct-2025 33.00 33.00 33.00 33.00 363,700 0
27-Oct-2025 31.00 34.00 31.00 34.00 1,281,600 0
24-Oct-2025 32.00 32.00 32.00 32.00 1,626,000 0
23-Oct-2025 33.00 33.00 31.00 32.00 1,927,900 0
22-Oct-2025 33.00 33.00 33.00 33.00 6,720,500 0
21-Oct-2025 38.00 38.00 33.00 33.00 3,585,900 0
20-Oct-2025 36.00 36.00 36.00 36.00 1,228,800 0
17-Oct-2025 38.00 39.00 35.00 39.00 2,063,100 0
16-Oct-2025 38.00 38.00 38.00 38.00 848,600 0
15-Oct-2025 34.00 39.00 34.00 39.00 2,304,300 0
14-Oct-2025 37.00 37.00 37.00 37.00 2,317,200 0
13-Oct-2025 47.00 47.00 41.00 41.00 4,263,400 0
10-Oct-2025 41.00 45.00 41.00 45.00 6,372,500 0
09-Oct-2025 41.00 41.00 41.00 41.00 977,200 0
08-Oct-2025 36.00 38.00 36.00 38.00 2,680,100 0
07-Oct-2025 34.00 35.00 34.00 35.00 10,476,500 0