PT Andalan Perkasa Abadi Tbk (IDX:NASA)
Indonesia · Delayed Price · Currency is IDR 35.00
0.00 (0.00%)
May 22, 2026, 4:14 PM WIB
IDX:NASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 665,300 |
| May 21, 2026 | 38.00 | 38.00 | 35.00 | 35.00 | 35.00 | -7.89% | 889,200 |
| May 20, 2026 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 1,837,200 |
| May 19, 2026 | 40.00 | 41.00 | 36.00 | 40.00 | 40.00 | - | 2,160,100 |
| May 18, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 708,500 |
| May 13, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 8.33% | 2,011,800 |
| May 12, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 329,600 |
| May 11, 2026 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -2.70% | 678,100 |
| May 8, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.78% | 2,012,600 |
| May 7, 2026 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -2.70% | 1,326,500 |
| May 6, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 488,600 |
| May 5, 2026 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 1,976,000 |
| May 4, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 3,188,800 |
| Apr 30, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 750,100 |
| Apr 29, 2026 | 41.00 | 41.00 | 39.00 | 39.00 | 39.00 | -4.88% | 1,220,800 |
| Apr 28, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.50% | 372,400 |
| Apr 27, 2026 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 923,500 |
| Apr 24, 2026 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -4.76% | 1,001,500 |
| Apr 23, 2026 | 43.00 | 43.00 | 41.00 | 42.00 | 42.00 | - | 1,340,500 |
| Apr 22, 2026 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 5.00% | 1,850,800 |
| Apr 21, 2026 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -2.44% | 1,128,900 |
| Apr 20, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 5.13% | 470,200 |
| Apr 17, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 1,006,300 |
| Apr 16, 2026 | 36.00 | 40.00 | 36.00 | 40.00 | 40.00 | 8.11% | 1,583,500 |
| Apr 15, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 721,900 |
| Apr 14, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 973,400 |
| Apr 13, 2026 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | -5.13% | 2,134,000 |
| Apr 10, 2026 | 39.00 | 39.00 | 36.00 | 39.00 | 39.00 | 5.41% | 1,199,800 |
| Apr 9, 2026 | 37.00 | 39.00 | 37.00 | 37.00 | 37.00 | -5.13% | 1,156,600 |
| Apr 8, 2026 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 418,500 |
| Apr 7, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 5.41% | 909,200 |
| Apr 6, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.78% | 562,200 |
| Apr 2, 2026 | 37.00 | 39.00 | 35.00 | 36.00 | 36.00 | -2.70% | 513,100 |
| Apr 1, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.63% | 157,300 |
| Mar 31, 2026 | 34.00 | 38.00 | 34.00 | 38.00 | 38.00 | 8.57% | 1,083,400 |
| Mar 30, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -5.41% | 1,341,500 |
| Mar 27, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 5.71% | 2,516,800 |
| Mar 26, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 599,900 |
| Mar 25, 2026 | 38.00 | 38.00 | 35.00 | 35.00 | 35.00 | -7.89% | 1,428,400 |
| Mar 17, 2026 | 38.00 | 38.00 | 36.00 | 38.00 | 38.00 | - | 1,096,800 |
| Mar 16, 2026 | 33.00 | 38.00 | 33.00 | 38.00 | 38.00 | 5.56% | 3,875,700 |
| Mar 13, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -7.69% | 1,231,000 |
| Mar 12, 2026 | 38.00 | 40.00 | 38.00 | 39.00 | 39.00 | 2.63% | 388,800 |
| Mar 11, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 5.56% | 638,200 |
| Mar 10, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.70% | 1,796,600 |
| Mar 9, 2026 | 39.00 | 39.00 | 37.00 | 37.00 | 37.00 | -9.76% | 1,608,000 |
| Mar 6, 2026 | 42.00 | 42.00 | 39.00 | 41.00 | 41.00 | -2.38% | 1,838,200 |
| Mar 5, 2026 | 39.00 | 42.00 | 39.00 | 42.00 | 42.00 | 7.69% | 520,000 |
| Mar 4, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 382,000 |
| Mar 3, 2026 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 310,700 |