PT Andalan Perkasa Abadi Tbk (IDX:NASA)
Indonesia · Delayed Price · Currency is IDR 33.00
-3.00 (-8.33%)
Sep 22, 2026, 4:00 PM WIB
IDX:NASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 271,700 |
| Jul 30, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | 171,700 |
| Jul 29, 2026 | 30.00 | 31.00 | 29.00 | 31.00 | 31.00 | 3.33% | 310,800 |
| Jul 28, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 119,800 |
| Jul 27, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 111,700 |
| Jul 24, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 193,800 |
| Jul 23, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 403,100 |
| Jul 22, 2026 | 29.00 | 31.00 | 29.00 | 30.00 | 30.00 | 3.45% | 388,800 |
| Jul 21, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 1,023,700 |
| Jul 20, 2026 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 1,186,300 |
| Jul 17, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 560,300 |
| Jul 16, 2026 | 31.00 | 31.00 | 29.00 | 30.00 | 30.00 | -3.23% | 428,200 |
| Jul 15, 2026 | 32.00 | 33.00 | 31.00 | 31.00 | 31.00 | - | 288,800 |
| Jul 14, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 2,155,600 |
| Jul 13, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 176,800 |