PT Andalan Perkasa Abadi Tbk (IDX:NASA)
Indonesia
· Delayed Price · Currency is IDR 39.00
-2.00 (-4.88%)
Apr 29, 2026, 4:06 PM WIB
IDX:NASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 41.00 | 41.00 | 39.00 | 39.00 | - | -4.88% | 627,300 |
| 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% | 511,300 |
| 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 |
| Mar 2, 2026 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -2.44% | 1,988,800 |
| Feb 27, 2026 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | 7.89% | 4,175,700 |
| Feb 26, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.56% | 1,198,900 |
| Feb 25, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 781,300 |
| Feb 24, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 380,300 |
| Feb 23, 2026 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 2,878,700 |
| Feb 20, 2026 | 42.00 | 42.00 | 39.00 | 42.00 | 42.00 | - | 425,900 |
| Feb 19, 2026 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 2.44% | 1,023,800 |
| Feb 18, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 1,161,000 |
| Feb 13, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 509,900 |
| Feb 12, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 2.50% | 1,552,400 |
| Feb 11, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 831,600 |
| Feb 10, 2026 | 37.00 | 40.00 | 37.00 | 40.00 | 40.00 | 8.11% | 1,202,400 |
| Feb 9, 2026 | 39.00 | 39.00 | 36.00 | 37.00 | 37.00 | -5.13% | 1,567,800 |
| Feb 6, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 1,164,900 |
| Feb 5, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 346,200 |
| Feb 4, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 890,700 |
| Feb 3, 2026 | 36.00 | 39.00 | 36.00 | 39.00 | 39.00 | 8.33% | 1,903,400 |
| Feb 2, 2026 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -10.00% | 2,249,300 |
| Jan 30, 2026 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 8.11% | 2,519,100 |
| Jan 29, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -9.76% | 6,113,100 |
| Jan 28, 2026 | 43.00 | 43.00 | 41.00 | 41.00 | 41.00 | -8.89% | 1,348,000 |
| Jan 27, 2026 | 39.00 | 45.00 | 39.00 | 45.00 | 45.00 | 9.76% | 5,224,900 |
| Jan 26, 2026 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 2,005,200 |
| Jan 23, 2026 | 44.00 | 44.00 | 41.00 | 42.00 | 42.00 | -6.67% | 4,138,800 |
| Jan 22, 2026 | 49.00 | 50.00 | 45.00 | 45.00 | 45.00 | -4.26% | 5,249,200 |
| Jan 21, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -9.62% | 18,131,600 |
| Jan 20, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -8.77% | 5,439,300 |
| Jan 19, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -9.52% | 6,934,800 |
| Jan 15, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 8.62% | 18,822,700 |
| Jan 14, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 9.43% | 2,410,200 |
| Jan 13, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 8.16% | 12,115,600 |
| Jan 12, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 8.89% | 5,603,100 |
| Jan 9, 2026 | 42.00 | 45.00 | 42.00 | 45.00 | 45.00 | 9.76% | 8,352,400 |
| Jan 8, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 5.13% | 9,609,900 |
| Jan 7, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 4,447,100 |
| Jan 6, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 7,509,800 |
| Jan 5, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.50% | 2,937,000 |
| Jan 2, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.56% | 2,477,300 |
| Dec 30, 2025 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 1,963,900 |
| Dec 29, 2025 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 1,553,400 |
| Dec 24, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 1,053,500 |
| Dec 23, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 690,700 |
| Dec 22, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 1,041,500 |
| Dec 19, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 3,191,600 |
| Dec 18, 2025 | 43.00 | 43.00 | 40.00 | 40.00 | 40.00 | -2.44% | 2,337,600 |
| Dec 17, 2025 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | 7.89% | 3,977,600 |
| Dec 16, 2025 | 38.00 | 42.00 | 38.00 | 38.00 | 38.00 | -9.52% | 4,804,300 |
| Dec 15, 2025 | 44.00 | 44.00 | 39.00 | 42.00 | 42.00 | -2.33% | 3,398,500 |
| Dec 12, 2025 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 3,542,300 |
| Dec 11, 2025 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 5.00% | 2,398,500 |
| Dec 10, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 1,892,700 |
| Dec 9, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 4,053,200 |
| Dec 8, 2025 | 45.00 | 45.00 | 40.00 | 40.00 | 40.00 | -9.09% | 6,262,200 |
| Dec 5, 2025 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | 10.00% | 4,200,900 |
| Dec 4, 2025 | 38.00 | 41.00 | 38.00 | 40.00 | 40.00 | -2.44% | 4,854,300 |
| Dec 3, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 7.89% | 14,767,900 |
| Dec 2, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 8.57% | 3,144,200 |
| Dec 1, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 9.38% | 3,956,200 |
| Nov 28, 2025 | 29.00 | 32.00 | 29.00 | 32.00 | 32.00 | 3.23% | 1,367,900 |
| Nov 27, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 336,900 |
| Nov 26, 2025 | 30.00 | 31.00 | 29.00 | 31.00 | 31.00 | 3.33% | 1,401,700 |
| Nov 25, 2025 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 1,690,300 |
| Nov 24, 2025 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 422,000 |