PT Andalan Perkasa Abadi Tbk (IDX:NASA)
Indonesia · Delayed Price · Currency is IDR 39.00
-1.00 (-2.50%)
Oct 13, 2026, 4:09 PM WIB
IDX:NASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 40.00 | 42.00 | 37.00 | 39.00 | 39.00 | -2.50% | 20,579,700 |
| Oct 12, 2026 | 46.00 | 46.00 | 39.00 | 40.00 | 40.00 | -11.11% | 33,661,800 |
| Oct 9, 2026 | 45.00 | 52.00 | 43.00 | 45.00 | 45.00 | 4.65% | 151,273,600 |
| Oct 8, 2026 | 45.00 | 48.00 | 42.00 | 43.00 | 43.00 | -4.44% | 22,794,800 |
| Oct 7, 2026 | 40.00 | 54.00 | 39.00 | 45.00 | 45.00 | 9.76% | 132,691,000 |
| Oct 6, 2026 | 39.00 | 42.00 | 37.00 | 41.00 | 41.00 | 5.13% | 15,848,600 |
| Oct 5, 2026 | 36.00 | 40.00 | 36.00 | 39.00 | 39.00 | 5.41% | 12,730,400 |
| Oct 2, 2026 | 39.00 | 40.00 | 36.00 | 37.00 | 37.00 | -2.63% | 23,427,500 |
| Oct 1, 2026 | 35.00 | 41.00 | 35.00 | 38.00 | 38.00 | 2.70% | 30,203,700 |
| Sep 30, 2026 | 36.00 | 44.00 | 34.00 | 37.00 | 37.00 | -2.63% | 23,425,700 |
| Sep 29, 2026 | 40.00 | 47.00 | 34.00 | 38.00 | 38.00 | -5.00% | 28,808,800 |
| Sep 28, 2026 | 37.00 | 45.00 | 36.00 | 40.00 | 40.00 | 17.65% | 25,404,800 |
| Sep 25, 2026 | 37.00 | 37.00 | 34.00 | 34.00 | 34.00 | -8.11% | 1,884,900 |
| Sep 24, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | 2.78% | 851,700 |
| Sep 23, 2026 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | 9.09% | 556,900 |
| Sep 22, 2026 | 36.00 | 36.00 | 33.00 | 33.00 | 33.00 | -8.33% | 178,000 |
| Sep 21, 2026 | 35.00 | 37.00 | 35.00 | 36.00 | 36.00 | -2.70% | 334,000 |
| Sep 18, 2026 | 37.00 | 37.00 | 34.00 | 37.00 | 37.00 | - | 545,700 |
| Sep 17, 2026 | 39.00 | 39.00 | 37.00 | 37.00 | 37.00 | 2.78% | 1,357,900 |
| Sep 16, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 5.88% | 786,900 |
| Sep 15, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 333,700 |
| Sep 14, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | -2.94% | 257,500 |
| Sep 11, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -8.11% | 759,000 |
| Sep 10, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 8.82% | 5,513,400 |
| Sep 9, 2026 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 9.68% | 2,378,600 |
| Sep 8, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 1,762,400 |
| Sep 7, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 535,900 |
| Sep 4, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 111,100 |
| Sep 3, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 158,300 |
| Sep 2, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 408,600 |
| Sep 1, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 50,000 |
| Aug 31, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 229,600 |
| Aug 28, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 275,000 |
| Aug 27, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 51,200 |
| Aug 26, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 23,600 |
| Aug 24, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 490,500 |
| Aug 21, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 388,800 |
| Aug 20, 2026 | 29.00 | 31.00 | 29.00 | 31.00 | 31.00 | 3.33% | 335,400 |
| Aug 19, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 726,400 |
| Aug 18, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 157,500 |
| Aug 14, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.45% | 99,800 |
| Aug 13, 2026 | 31.00 | 31.00 | 29.00 | 29.00 | 29.00 | -6.45% | 327,700 |
| Aug 12, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 372,600 |
| Aug 11, 2026 | 30.00 | 31.00 | 29.00 | 31.00 | 31.00 | 3.33% | 129,100 |
| Aug 10, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 268,300 |
| Aug 7, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 213,300 |
| Aug 6, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 650,400 |
| Aug 5, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 389,900 |
| Aug 4, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 455,000 |
| Aug 3, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 234,200 |