PT Andalan Perkasa Abadi Tbk (IDX:NASA)
Indonesia · Delayed Price · Currency is IDR 28.00
0.00 (0.00%)
Nov 9, 2026, 4:14 PM WIB
IDX:NASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 28.00 | 33.00 | 27.00 | 28.00 | 28.00 | - | 9,698,100 |
| Nov 6, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | -3.45% | 1,954,600 |
| Nov 5, 2026 | 27.00 | 29.00 | 26.00 | 29.00 | 29.00 | 7.41% | 3,335,000 |
| Nov 4, 2026 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 2,892,000 |
| Nov 3, 2026 | 28.00 | 29.00 | 27.00 | 27.00 | 27.00 | -3.57% | 10,162,700 |
| Nov 2, 2026 | 26.00 | 29.00 | 26.00 | 28.00 | 28.00 | 3.70% | 5,925,800 |
| Oct 30, 2026 | 28.00 | 29.00 | 27.00 | 27.00 | 27.00 | -6.90% | 8,963,600 |
| Oct 29, 2026 | 31.00 | 32.00 | 29.00 | 29.00 | 29.00 | -6.45% | 4,872,200 |
| Oct 28, 2026 | 31.00 | 33.00 | 30.00 | 31.00 | 31.00 | -3.13% | 7,827,600 |
| Oct 27, 2026 | 33.00 | 36.00 | 32.00 | 32.00 | 32.00 | -5.88% | 6,559,800 |
| Oct 26, 2026 | 35.00 | 37.00 | 33.00 | 34.00 | 34.00 | 6.25% | 14,301,700 |
| Oct 23, 2026 | 32.00 | 34.00 | 31.00 | 32.00 | 32.00 | - | 3,871,400 |
| Oct 22, 2026 | 28.00 | 36.00 | 28.00 | 32.00 | 32.00 | 6.67% | 19,508,300 |
| Oct 21, 2026 | 31.00 | 32.00 | 29.00 | 30.00 | 30.00 | -3.23% | 13,229,000 |
| Oct 20, 2026 | 27.00 | 31.00 | 27.00 | 31.00 | 31.00 | 10.71% | 13,624,800 |
| Oct 19, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -6.67% | 837,400 |
| Oct 16, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -14.29% | 11,582,500 |
| Oct 15, 2026 | 39.00 | 39.00 | 34.00 | 35.00 | 35.00 | -10.26% | 21,704,300 |
| Oct 14, 2026 | 39.00 | 41.00 | 38.00 | 39.00 | 39.00 | - | 13,577,900 |
| Oct 13, 2026 | 40.00 | 42.00 | 37.00 | 39.00 | 39.00 | -2.50% | 20,551,200 |
| 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 |