PT Andalan Perkasa Abadi Tbk (IDX:NASA)
Indonesia · Delayed Price · Currency is IDR 33.00
+1.00 (3.13%)
Aug 29, 2025, 4:07 PM WIB
IDX:NASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | 3.13% | 3,720,000 |
| Aug 28, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 13,960,100 |
| Aug 27, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 11,739,000 |
| Aug 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 604,400 |
| Aug 25, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 5,052,700 |
| Aug 22, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 2,567,500 |
| Aug 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | 3,500,600 |
| Aug 20, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 4,585,800 |
| Aug 19, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 1,817,600 |
| Aug 15, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 2,071,600 |
| Aug 14, 2025 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 1,574,400 |
| Aug 13, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 4,018,000 |
| Aug 12, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1,982,100 |
| Aug 11, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 706,500 |
| Aug 8, 2025 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 67,900 |
| Aug 7, 2025 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 1,190,600 |
| Aug 6, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1,439,600 |
| Aug 5, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 49,700 |
| Aug 4, 2025 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 289,300 |
| 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 |