PT Andalan Perkasa Abadi Tbk (IDX:NASA)
Indonesia · Delayed Price · Currency is IDR 17.00
0.00 (0.00%)
Aug 1, 2025, 4:09 PM WIB
Stronghold Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 594,300 |
| Jul 31, 2025 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 727,700 |
| Jul 30, 2025 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 250,400 |
| Jul 29, 2025 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 324,700 |
| Jul 28, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 308,800 |
| Jul 25, 2025 | 16.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 1,088,800 |
| Jul 24, 2025 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 101,100 |
| Jul 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 209,900 |
| Jul 22, 2025 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 1,002,800 |
| Jul 21, 2025 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 325,500 |
| Jul 18, 2025 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 240,600 |
| Jul 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 765,800 |
| Jul 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,351,200 |
| Jul 15, 2025 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.67% | 877,300 |
| Jul 14, 2025 | 15.00 | 16.00 | 15.00 | 15.00 | 15.00 | - | 600,200 |
| Jul 11, 2025 | 15.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 160,800 |
| Jul 10, 2025 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | - | 117,500 |
| Jul 9, 2025 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.67% | 718,000 |
| Jul 8, 2025 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | - | 51,700 |
| Jul 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 75,600 |
| Jul 4, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 74,800 |
| Jul 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 15,500 |
| Jul 2, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 16,300 |
| Jul 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 559,100 |
| Jun 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 106,600 |
| Jun 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 208,000 |
| Jun 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 571,500 |
| Jun 24, 2025 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | - | 232,000 |
| Jun 23, 2025 | 14.00 | 16.00 | 14.00 | 15.00 | 15.00 | - | 1,426,900 |
| Jun 20, 2025 | 15.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 847,500 |
| Jun 19, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 234,900 |
| Jun 18, 2025 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.67% | 952,500 |
| Jun 17, 2025 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | - | 650,200 |
| Jun 16, 2025 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 627,000 |
| Jun 13, 2025 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | - | 2,385,800 |
| Jun 12, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 610,800 |
| Jun 11, 2025 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 96,400 |
| Jun 10, 2025 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 1,268,900 |
| Jun 5, 2025 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 1,643,500 |
| Jun 4, 2025 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | - | 1,375,400 |
| Jun 3, 2025 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | - | 176,600 |
| Jun 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,310,900 |
| May 28, 2025 | 16.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 888,800 |
| May 27, 2025 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 603,600 |
| May 26, 2025 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 368,800 |
| May 23, 2025 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 303,800 |
| May 22, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 827,000 |
| May 21, 2025 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 754,600 |
| May 20, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 612,100 |
| May 19, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | 1,142,400 |