Price History - NASA

Kembali ke Company
Ticker: NASA
Company: PT Andalan Perkasa Abadi Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 22.00 22.00 22.00 22.00 364,200 0
25-Aug-2023 22.00 22.00 22.00 22.00 835,300 0
24-Aug-2023 20.00 20.00 20.00 20.00 176,000 0
23-Aug-2023 21.00 21.00 21.00 21.00 163,900 0
22-Aug-2023 21.00 21.00 21.00 21.00 261,700 0
21-Aug-2023 21.00 21.00 21.00 21.00 12,500 0
18-Aug-2023 20.00 21.00 20.00 21.00 206,100 0
16-Aug-2023 20.00 20.00 20.00 20.00 277,700 0
15-Aug-2023 20.00 20.00 20.00 20.00 43,200 0
14-Aug-2023 20.00 20.00 20.00 20.00 388,900 0
11-Aug-2023 20.00 20.00 20.00 20.00 229,900 0
10-Aug-2023 20.00 20.00 20.00 20.00 23,000 0
09-Aug-2023 20.00 20.00 20.00 20.00 1,799,800 0
08-Aug-2023 20.00 20.00 20.00 20.00 810,500 0
07-Aug-2023 21.00 21.00 21.00 21.00 1,871,100 0
04-Aug-2023 21.00 21.00 21.00 21.00 401,400 0
03-Aug-2023 21.00 21.00 21.00 21.00 176,400 0
02-Aug-2023 21.00 21.00 21.00 21.00 994,300 0
01-Aug-2023 21.00 21.00 21.00 21.00 1,253,900 0
31-Jul-2023 19.00 20.00 19.00 20.00 296,700 0
28-Jul-2023 19.00 19.00 19.00 19.00 440,100 0
27-Jul-2023 19.00 19.00 19.00 19.00 3,695,000 0
26-Jul-2023 21.00 21.00 21.00 21.00 711,700 0
25-Jul-2023 23.00 23.00 23.00 23.00 302,100 0
24-Jul-2023 26.00 26.00 25.00 25.00 288,800 0
21-Jul-2023 27.00 27.00 27.00 27.00 798,800 0
20-Jul-2023 28.00 28.00 28.00 28.00 1,463,300 0
18-Jul-2023 28.00 28.00 28.00 28.00 2,567,300 0
17-Jul-2023 26.00 26.00 26.00 26.00 1,011,800 0
14-Jul-2023 24.00 24.00 24.00 24.00 593,400 0
13-Jul-2023 22.00 22.00 22.00 22.00 318,100 0
12-Jul-2023 20.00 20.00 20.00 20.00 216,200 0
11-Jul-2023 19.00 19.00 19.00 19.00 347,200 0
10-Jul-2023 17.00 18.00 17.00 18.00 3,039,300 0
07-Jul-2023 16.00 17.00 16.00 17.00 8,386,000 0
06-Jul-2023 16.00 16.00 16.00 16.00 3,378,300 0
05-Jul-2023 16.00 16.00 16.00 16.00 2,458,100 0
04-Jul-2023 16.00 17.00 16.00 17.00 5,426,700 0
03-Jul-2023 16.00 16.00 16.00 16.00 2,335,500 0
27-Jun-2023 17.00 17.00 17.00 17.00 1,115,400 0
26-Jun-2023 18.00 18.00 18.00 18.00 1,700,900 0
23-Jun-2023 20.00 20.00 20.00 20.00 169,000 0
22-Jun-2023 22.00 22.00 22.00 22.00 216,400 0
21-Jun-2023 24.00 24.00 24.00 24.00 112,800 0
20-Jun-2023 26.00 26.00 26.00 26.00 23,900 0
19-Jun-2023 28.00 28.00 28.00 28.00 73,300 0
16-Jun-2023 31.00 31.00 31.00 31.00 249,000 0
15-Jun-2023 34.00 34.00 34.00 34.00 38,900 0
14-Jun-2023 37.00 37.00 37.00 37.00 24,700 0
13-Jun-2023 41.00 41.00 41.00 41.00 67,300 0
12-Jun-2023 45.00 45.00 45.00 45.00 20,900 0
09-Jun-2023 50.00 50.00 50.00 50.00 200 0
08-Jun-2023 50.00 50.00 50.00 50.00 200 0
07-Jun-2023 50.00 50.00 50.00 50.00 1,100 0