Price History - NASA

Kembali ke Company
Ticker: NASA
Company: PT Andalan Perkasa Abadi Tbk
Date Open High Low Close Volume Value
19-Jan-2024 17.00 17.00 17.00 17.00 115,200 0
18-Jan-2024 17.00 17.00 17.00 17.00 136,100 0
17-Jan-2024 17.00 17.00 17.00 17.00 125,800 0
16-Jan-2024 16.00 16.00 16.00 16.00 53,000 0
15-Jan-2024 15.00 15.00 15.00 15.00 233,100 0
12-Jan-2024 16.00 16.00 16.00 16.00 125,700 0
11-Jan-2024 16.00 16.00 16.00 16.00 283,200 0
10-Jan-2024 16.00 16.00 16.00 16.00 88,800 0
09-Jan-2024 16.00 16.00 16.00 16.00 99,800 0
08-Jan-2024 16.00 16.00 16.00 16.00 558,700 0
05-Jan-2024 16.00 16.00 16.00 16.00 66,100 0
04-Jan-2024 17.00 17.00 17.00 17.00 3,600 0
03-Jan-2024 17.00 17.00 17.00 17.00 1,400 0
02-Jan-2024 17.00 17.00 17.00 17.00 72,500 0
29-Dec-2023 16.00 17.00 16.00 17.00 20,300 0
28-Dec-2023 16.00 16.00 16.00 16.00 144,200 0
27-Dec-2023 17.00 17.00 16.00 16.00 852,900 0
22-Dec-2023 17.00 17.00 17.00 17.00 38,100 0
21-Dec-2023 18.00 18.00 17.00 17.00 50,600 0
20-Dec-2023 17.00 17.00 17.00 17.00 234,000 0
19-Dec-2023 17.00 17.00 17.00 17.00 198,800 0
18-Dec-2023 17.00 17.00 17.00 17.00 190,200 0
15-Dec-2023 17.00 17.00 17.00 17.00 231,800 0
14-Dec-2023 17.00 17.00 17.00 17.00 2,810,200 0
13-Dec-2023 17.00 17.00 17.00 17.00 244,100 0
12-Dec-2023 18.00 18.00 18.00 18.00 58,600 0
11-Dec-2023 18.00 18.00 18.00 18.00 287,100 0
08-Dec-2023 18.00 18.00 18.00 18.00 1,266,100 0
07-Dec-2023 19.00 19.00 19.00 19.00 217,600 0
06-Dec-2023 20.00 20.00 19.00 19.00 1,230,600 0
05-Dec-2023 20.00 20.00 20.00 20.00 17,400 0
04-Dec-2023 21.00 21.00 20.00 20.00 36,900 0
01-Dec-2023 21.00 21.00 21.00 21.00 1,200 0
30-Nov-2023 20.00 20.00 20.00 20.00 26,100 0
29-Nov-2023 20.00 20.00 20.00 20.00 322,300 0
28-Nov-2023 21.00 21.00 21.00 21.00 41,200 0
27-Nov-2023 20.00 21.00 20.00 21.00 10,200 0
24-Nov-2023 21.00 21.00 21.00 21.00 1,400 0
23-Nov-2023 20.00 20.00 20.00 20.00 235,900 0
22-Nov-2023 20.00 20.00 20.00 20.00 151,600 0
21-Nov-2023 21.00 21.00 21.00 21.00 53,000 0
20-Nov-2023 21.00 21.00 21.00 21.00 88,800 0
17-Nov-2023 21.00 21.00 21.00 21.00 1,000 0
16-Nov-2023 20.00 20.00 20.00 20.00 10,400 0
15-Nov-2023 20.00 20.00 20.00 20.00 34,600 0
14-Nov-2023 20.00 20.00 20.00 20.00 294,300 0
13-Nov-2023 21.00 21.00 21.00 21.00 118,800 0
10-Nov-2023 20.00 21.00 20.00 21.00 21,200 0
09-Nov-2023 20.00 20.00 20.00 20.00 312,800 0
08-Nov-2023 20.00 20.00 20.00 20.00 222,900 0
07-Nov-2023 21.00 21.00 21.00 21.00 6,700 0
06-Nov-2023 21.00 21.00 21.00 21.00 5,500 0
03-Nov-2023 21.00 21.00 21.00 21.00 13,300 0
02-Nov-2023 20.00 20.00 20.00 20.00 74,200 0
01-Nov-2023 21.00 21.00 21.00 21.00 172,300 0
31-Oct-2023 21.00 21.00 20.00 20.00 30,100 0
30-Oct-2023 21.00 21.00 21.00 21.00 81,500 0
27-Oct-2023 21.00 21.00 21.00 21.00 6,400 0
26-Oct-2023 21.00 21.00 21.00 21.00 24,900 0
25-Oct-2023 20.00 21.00 20.00 21.00 17,600 0
24-Oct-2023 21.00 21.00 20.00 20.00 55,200 0
23-Oct-2023 21.00 21.00 20.00 20.00 285,200 0
20-Oct-2023 21.00 21.00 21.00 21.00 54,300 0
19-Oct-2023 20.00 21.00 20.00 21.00 212,900 0
18-Oct-2023 20.00 20.00 20.00 20.00 173,300 0
17-Oct-2023 20.00 20.00 20.00 20.00 321,800 0
16-Oct-2023 20.00 20.00 20.00 20.00 400,400 0
13-Oct-2023 21.00 21.00 20.00 20.00 3,200 0
12-Oct-2023 21.00 21.00 21.00 21.00 10,500 0
11-Oct-2023 21.00 21.00 21.00 21.00 7,600 0
10-Oct-2023 21.00 21.00 21.00 21.00 12,600 0
09-Oct-2023 21.00 21.00 21.00 21.00 402,700 0
06-Oct-2023 21.00 21.00 21.00 21.00 4,000 0
05-Oct-2023 21.00 21.00 21.00 21.00 6,000 0
04-Oct-2023 20.00 20.00 20.00 20.00 308,400 0
03-Oct-2023 20.00 20.00 20.00 20.00 93,900 0
02-Oct-2023 21.00 21.00 21.00 21.00 323,900 0
29-Sep-2023 20.00 21.00 20.00 21.00 133,700 0
27-Sep-2023 20.00 20.00 20.00 20.00 105,700 0
26-Sep-2023 20.00 20.00 20.00 20.00 240,400 0
25-Sep-2023 21.00 21.00 21.00 21.00 62,600 0
22-Sep-2023 20.00 21.00 20.00 21.00 106,000 0
21-Sep-2023 20.00 20.00 20.00 20.00 322,200 0
20-Sep-2023 20.00 20.00 20.00 20.00 364,300 0
19-Sep-2023 21.00 21.00 20.00 20.00 10,500 0
18-Sep-2023 21.00 21.00 20.00 20.00 548,200 0
15-Sep-2023 22.00 22.00 22.00 22.00 6,800 0
14-Sep-2023 22.00 22.00 22.00 22.00 12,800 0
13-Sep-2023 22.00 22.00 22.00 22.00 109,400 0
12-Sep-2023 21.00 21.00 21.00 21.00 729,000 0
11-Sep-2023 22.00 22.00 21.00 21.00 7,300 0
08-Sep-2023 22.00 22.00 22.00 22.00 162,900 0
07-Sep-2023 22.00 22.00 22.00 22.00 148,000 0
06-Sep-2023 22.00 22.00 22.00 22.00 131,600 0
05-Sep-2023 22.00 22.00 22.00 22.00 1,059,500 0
04-Sep-2023 22.00 22.00 22.00 22.00 42,500 0
01-Sep-2023 22.00 22.00 22.00 22.00 1,082,700 0
31-Aug-2023 22.00 22.00 22.00 22.00 424,400 0
30-Aug-2023 22.00 22.00 22.00 22.00 49,500 0
29-Aug-2023 22.00 22.00 22.00 22.00 183,500 0