PT Andalan Perkasa Abadi Tbk (IDX:NASA)
Indonesia · Delayed Price · Currency is IDR 29.00
+1.00 (3.57%)
Jul 3, 2026, 4:10 PM WIB
IDX:NASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | - | - | 638,800 |
| Jul 2, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 168,900 |
| Jul 1, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 858,800 |
| Jun 30, 2026 | 32.00 | 32.00 | 29.00 | 29.00 | 29.00 | -9.38% | 546,500 |
| Jun 29, 2026 | 32.00 | 32.00 | 28.00 | 32.00 | 32.00 | 3.23% | 1,172,300 |
| Jun 26, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 32,300 |
| Jun 25, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | 4,700 |
| Jun 24, 2026 | 30.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 523,200 |
| Jun 23, 2026 | 35.00 | 35.00 | 31.00 | 31.00 | 31.00 | -3.13% | 980,000 |
| Jun 22, 2026 | 35.00 | 35.00 | 32.00 | 32.00 | 32.00 | -8.57% | 66,700 |
| Jun 19, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | - | 85,300 |
| Jun 18, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.78% | 125,600 |
| Jun 17, 2026 | 35.00 | 37.00 | 35.00 | 36.00 | 36.00 | 2.86% | 347,800 |
| Jun 15, 2026 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | 2.94% | 530,600 |
| Jun 12, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 332,700 |
| Jun 11, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 90,000 |
| Jun 10, 2026 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | 3.13% | 1,375,400 |
| Jun 9, 2026 | 33.00 | 34.00 | 32.00 | 32.00 | 32.00 | -3.03% | 336,000 |
| Jun 8, 2026 | 31.00 | 36.00 | 31.00 | 33.00 | 33.00 | -2.94% | 914,100 |
| Jun 5, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | 6.25% | 343,100 |
| Jun 4, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -8.57% | 1,208,800 |
| Jun 3, 2026 | 38.00 | 38.00 | 34.00 | 35.00 | 35.00 | -5.41% | 515,100 |
| Jun 2, 2026 | 37.00 | 38.00 | 37.00 | 37.00 | 37.00 | - | 646,700 |
| May 29, 2026 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | - | 794,600 |
| May 26, 2026 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 5.71% | 379,900 |
| May 25, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 2,192,600 |
| 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 |