Price History - NASA

Kembali ke Company
Ticker: NASA
Company: PT Andalan Perkasa Abadi Tbk
Date Open High Low Close Volume Value
02-Apr-2024 14.00 14.00 14.00 14.00 613,200 0
01-Apr-2024 14.00 14.00 14.00 14.00 314,500 0
28-Mar-2024 14.00 14.00 14.00 14.00 165,700 0
27-Mar-2024 15.00 15.00 15.00 15.00 525,700 0
26-Mar-2024 17.00 17.00 16.00 16.00 153,300 0
25-Mar-2024 18.00 18.00 17.00 17.00 69,900 0
22-Mar-2024 18.00 18.00 18.00 18.00 21,100 0
21-Mar-2024 19.00 19.00 19.00 19.00 12,200 0
20-Mar-2024 18.00 19.00 18.00 19.00 38,100 0
19-Mar-2024 19.00 19.00 19.00 19.00 50,400 0
18-Mar-2024 17.00 18.00 17.00 18.00 24,500 0
15-Mar-2024 18.00 18.00 18.00 18.00 19,800 0
14-Mar-2024 18.00 18.00 18.00 18.00 1,200 0
13-Mar-2024 18.00 18.00 18.00 18.00 22,200 0
08-Mar-2024 17.00 17.00 17.00 17.00 16,600 0
07-Mar-2024 17.00 17.00 17.00 17.00 28,200 0
06-Mar-2024 17.00 17.00 17.00 17.00 16,000 0
05-Mar-2024 19.00 19.00 17.00 17.00 125,100 0
04-Mar-2024 18.00 18.00 18.00 18.00 22,100 0
01-Mar-2024 18.00 18.00 18.00 18.00 213,400 0
29-Feb-2024 20.00 20.00 19.00 19.00 20,900 0
28-Feb-2024 20.00 20.00 20.00 20.00 1,500 0
27-Feb-2024 20.00 20.00 20.00 20.00 2,200 0
26-Feb-2024 20.00 20.00 20.00 20.00 7,400 0
23-Feb-2024 20.00 20.00 20.00 20.00 4,800 0
22-Feb-2024 20.00 20.00 20.00 20.00 4,800 0
21-Feb-2024 20.00 20.00 20.00 20.00 65,500 0
20-Feb-2024 20.00 20.00 20.00 20.00 4,100 0
19-Feb-2024 20.00 20.00 20.00 20.00 4,000 0
16-Feb-2024 20.00 20.00 20.00 20.00 122,400 0
15-Feb-2024 21.00 21.00 20.00 20.00 371,600 0
13-Feb-2024 22.00 22.00 22.00 22.00 3,600 0
12-Feb-2024 22.00 22.00 22.00 22.00 13,000 0
07-Feb-2024 20.00 22.00 20.00 22.00 175,000 0
06-Feb-2024 19.00 20.00 19.00 20.00 192,200 0
05-Feb-2024 19.00 19.00 19.00 19.00 191,700 0
02-Feb-2024 19.00 19.00 19.00 19.00 209,700 0
01-Feb-2024 18.00 19.00 18.00 19.00 77,100 0
31-Jan-2024 18.00 18.00 18.00 18.00 51,300 0
30-Jan-2024 18.00 18.00 18.00 18.00 132,000 0
29-Jan-2024 18.00 18.00 18.00 18.00 19,300 0
26-Jan-2024 18.00 18.00 18.00 18.00 8,700 0
25-Jan-2024 17.00 17.00 17.00 17.00 42,500 0
24-Jan-2024 17.00 17.00 17.00 17.00 126,700 0
23-Jan-2024 17.00 17.00 17.00 17.00 87,600 0
22-Jan-2024 17.00 17.00 17.00 17.00 830,500 0
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