Price History - NASA

Kembali ke Company
Ticker: NASA
Company: PT Andalan Perkasa Abadi Tbk
Date Open High Low Close Volume Value
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
06-Oct-2025 37.00 37.00 37.00 37.00 5,933,500 0
03-Oct-2025 41.00 41.00 41.00 41.00 1,613,400 0
02-Oct-2025 49.00 49.00 45.00 45.00 2,748,200 0
01-Oct-2025 45.00 49.00 45.00 49.00 9,999,100 0
30-Sep-2025 45.00 45.00 45.00 45.00 3,809,300 0
29-Sep-2025 49.00 49.00 49.00 49.00 905,900 0
26-Sep-2025 54.00 54.00 54.00 54.00 1,310,000 0
25-Sep-2025 59.00 59.00 59.00 59.00 3,038,600 0
24-Sep-2025 70.00 70.00 65.00 65.00 10,270,300 0
23-Sep-2025 72.00 72.00 72.00 72.00 7,623,800 0
22-Sep-2025 66.00 66.00 66.00 66.00 7,264,700 0
19-Sep-2025 60.00 60.00 60.00 60.00 4,460,900 0
18-Sep-2025 59.00 59.00 59.00 59.00 6,178,300 0
17-Sep-2025 60.00 60.00 54.00 54.00 7,783,700 0
16-Sep-2025 59.00 59.00 59.00 59.00 8,183,300 0
15-Sep-2025 55.00 55.00 55.00 55.00 5,499,500 0
12-Sep-2025 50.00 50.00 49.00 50.00 3,059,500 0
11-Sep-2025 44.00 47.00 44.00 47.00 5,295,400 0
10-Sep-2025 44.00 44.00 44.00 44.00 2,944,800 0
09-Sep-2025 42.00 42.00 41.00 41.00 2,458,400 0
08-Sep-2025 39.00 39.00 39.00 39.00 4,522,600 0
04-Sep-2025 34.00 36.00 34.00 36.00 2,443,900 0
03-Sep-2025 33.00 33.00 33.00 33.00 3,124,200 0
02-Sep-2025 33.00 33.00 32.00 32.00 4,517,800 0
01-Sep-2025 30.00 33.00 30.00 32.00 5,342,600 0
29-Aug-2025 35.00 35.00 33.00 33.00 3,720,000 0
28-Aug-2025 33.00 33.00 32.00 32.00 13,960,100 0
27-Aug-2025 33.00 33.00 33.00 33.00 11,739,000 0
26-Aug-2025 30.00 30.00 30.00 30.00 604,400 0
25-Aug-2025 28.00 28.00 28.00 28.00 4,883,900 0
22-Aug-2025 26.00 26.00 26.00 26.00 2,564,500 0
21-Aug-2025 24.00 24.00 24.00 24.00 3,500,600 0
20-Aug-2025 22.00 22.00 22.00 22.00 4,585,800 0
19-Aug-2025 20.00 20.00 20.00 20.00 1,817,600 0
15-Aug-2025 19.00 19.00 19.00 19.00 2,071,600 0
14-Aug-2025 17.00 18.00 17.00 18.00 1,574,400 0
13-Aug-2025 17.00 17.00 17.00 17.00 4,018,000 0
12-Aug-2025 17.00 17.00 17.00 17.00 1,982,100 0
11-Aug-2025 17.00 17.00 17.00 17.00 706,500 0
08-Aug-2025 16.00 17.00 16.00 17.00 67,900 0
07-Aug-2025 17.00 17.00 16.00 16.00 1,190,600 0
06-Aug-2025 17.00 17.00 17.00 17.00 1,439,600 0
05-Aug-2025 17.00 17.00 17.00 17.00 49,700 0
04-Aug-2025 16.00 17.00 16.00 17.00 289,200 0
01-Aug-2025 17.00 17.00 16.00 17.00 594,300 0
31-Jul-2025 16.00 17.00 16.00 17.00 727,700 0
30-Jul-2025 17.00 17.00 16.00 16.00 250,400 0
29-Jul-2025 16.00 17.00 16.00 17.00 316,300 0
28-Jul-2025 17.00 17.00 17.00 17.00 308,800 0
25-Jul-2025 16.00 17.00 16.00 16.00 1,088,800 0
24-Jul-2025 17.00 17.00 16.00 17.00 101,100 0
23-Jul-2025 16.00 16.00 16.00 16.00 209,900 0
22-Jul-2025 17.00 17.00 16.00 16.00 1,002,800 0
21-Jul-2025 17.00 17.00 16.00 17.00 324,800 0