PT Andalan Perkasa Abadi Tbk (IDX:NASA)
Indonesia · Delayed Price · Currency is IDR 41.00
+3.00 (7.89%)
At close: Feb 27, 2026
IDX:NASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | 7.89% | 4,175,700 |
| Feb 26, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.56% | 1,198,900 |
| Feb 25, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 781,300 |
| Feb 24, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 380,300 |
| Feb 23, 2026 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 2,878,700 |
| Feb 20, 2026 | 42.00 | 42.00 | 39.00 | 42.00 | 42.00 | - | 425,900 |
| Feb 19, 2026 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 2.44% | 1,023,800 |
| Feb 18, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 1,161,000 |
| Feb 13, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 509,900 |
| Feb 12, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 2.50% | 1,552,400 |
| Feb 11, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 831,600 |
| Feb 10, 2026 | 37.00 | 40.00 | 37.00 | 40.00 | 40.00 | 8.11% | 1,202,400 |
| Feb 9, 2026 | 39.00 | 39.00 | 36.00 | 37.00 | 37.00 | -5.13% | 1,567,800 |
| Feb 6, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 1,164,900 |
| Feb 5, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 346,200 |
| Feb 4, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 890,700 |
| Feb 3, 2026 | 36.00 | 39.00 | 36.00 | 39.00 | 39.00 | 8.33% | 1,903,400 |
| Feb 2, 2026 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -10.00% | 2,249,300 |
| Jan 30, 2026 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 8.11% | 2,519,100 |
| Jan 29, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -9.76% | 6,113,100 |
| Jan 28, 2026 | 43.00 | 43.00 | 41.00 | 41.00 | 41.00 | -8.89% | 1,348,000 |
| Jan 27, 2026 | 39.00 | 45.00 | 39.00 | 45.00 | 45.00 | 9.76% | 5,224,900 |
| Jan 26, 2026 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 2,005,200 |
| Jan 23, 2026 | 44.00 | 44.00 | 41.00 | 42.00 | 42.00 | -6.67% | 4,138,800 |
| Jan 22, 2026 | 49.00 | 50.00 | 45.00 | 45.00 | 45.00 | -4.26% | 5,249,200 |
| Jan 21, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -9.62% | 18,131,600 |
| Jan 20, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -8.77% | 5,439,300 |
| Jan 19, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -9.52% | 6,934,800 |
| Jan 15, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 8.62% | 18,822,700 |
| Jan 14, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 9.43% | 2,410,200 |
| Jan 13, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 8.16% | 12,115,600 |
| Jan 12, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 8.89% | 5,603,100 |
| Jan 9, 2026 | 42.00 | 45.00 | 42.00 | 45.00 | 45.00 | 9.76% | 8,352,400 |
| Jan 8, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 5.13% | 9,609,900 |
| Jan 7, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 4,447,100 |
| Jan 6, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 7,509,800 |
| Jan 5, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.50% | 2,937,000 |
| Jan 2, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.56% | 2,477,300 |
| Dec 30, 2025 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 1,963,900 |
| Dec 29, 2025 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 1,553,400 |
| Dec 24, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 1,053,500 |
| Dec 23, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 690,700 |
| Dec 22, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 1,041,500 |
| Dec 19, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 3,191,600 |
| Dec 18, 2025 | 43.00 | 43.00 | 40.00 | 40.00 | 40.00 | -2.44% | 2,337,600 |
| Dec 17, 2025 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | 7.89% | 3,977,600 |
| Dec 16, 2025 | 38.00 | 42.00 | 38.00 | 38.00 | 38.00 | -9.52% | 4,804,300 |
| Dec 15, 2025 | 44.00 | 44.00 | 39.00 | 42.00 | 42.00 | -2.33% | 3,398,500 |
| Dec 12, 2025 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 3,542,300 |
| Dec 11, 2025 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 5.00% | 2,398,500 |