PT Andalan Perkasa Abadi Tbk(ID:NASA)
Rp30.00+1.00 (+3.45%)
ID:NASA
PT Andalan Perkasa Abadi Tbk historical prices
Rp30.00
At close:+1.00 (+3.45%)
PT Andalan Perkasa Abadi Tbk (NASA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 30.00 | 31.00 | 28.00 | 30.00 | 30.00 | +3.45% | 3,413,400 | 0.30 |
| Nov 10, 2026 | 28.00 | 31.00 | 28.00 | 29.00 | 29.00 | +3.57% | 5,733,300 | 0.50 |
| Nov 09, 2026 | 28.00 | 33.00 | 27.00 | 28.00 | 28.00 | 0.00% | 9,678,100 | 0.86 |
| Nov 06, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | -3.45% | 1,954,600 | 0.17 |
| Nov 05, 2026 | 27.00 | 29.00 | 26.00 | 29.00 | 29.00 | +7.41% | 3,335,000 | 0.30 |
| Nov 04, 2026 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | 0.00% | 2,892,000 | 0.26 |
| Nov 03, 2026 | 28.00 | 29.00 | 27.00 | 27.00 | 27.00 | -3.57% | 10,162,700 | 0.93 |
| Nov 02, 2026 | 26.00 | 29.00 | 26.00 | 28.00 | 28.00 | +3.70% | 5,925,800 | 0.54 |
| Oct 30, 2026 | 28.00 | 29.00 | 27.00 | 27.00 | 27.00 | -6.90% | 8,963,600 | 0.83 |
| Oct 29, 2026 | 31.00 | 32.00 | 29.00 | 29.00 | 29.00 | -6.45% | 4,872,200 | 0.46 |
| Oct 28, 2026 | 31.00 | 33.00 | 30.00 | 31.00 | 31.00 | -3.13% | 7,827,600 | 0.74 |
| Oct 27, 2026 | 33.00 | 36.00 | 32.00 | 32.00 | 32.00 | -5.88% | 6,559,800 | 0.63 |
| Oct 26, 2026 | 35.00 | 37.00 | 33.00 | 34.00 | 34.00 | +6.25% | 14,301,700 | 1.40 |
| Oct 23, 2026 | 32.00 | 34.00 | 31.00 | 32.00 | 32.00 | 0.00% | 3,871,400 | 0.38 |
| Oct 22, 2026 | 28.00 | 36.00 | 28.00 | 32.00 | 32.00 | +6.67% | 19,508,300 | 1.98 |
| Oct 21, 2026 | 31.00 | 32.00 | 29.00 | 30.00 | 30.00 | -3.23% | 13,229,000 | 1.37 |
| Oct 20, 2026 | 27.00 | 31.00 | 27.00 | 31.00 | 31.00 | +10.71% | 13,624,800 | 1.44 |
| Oct 19, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -6.67% | 837,400 | 0.09 |
| Oct 16, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -14.29% | 11,582,500 | 1.25 |
| Oct 15, 2026 | 39.00 | 39.00 | 34.00 | 35.00 | 35.00 | -10.26% | 21,704,300 | 2.43 |
| Oct 14, 2026 | 39.00 | 41.00 | 38.00 | 39.00 | 39.00 | 0.00% | 13,577,900 | 1.55 |
| Oct 13, 2026 | 40.00 | 42.00 | 37.00 | 39.00 | 39.00 | -2.50% | 20,551,200 | 2.44 |
| Oct 12, 2026 | 46.00 | 46.00 | 39.00 | 40.00 | 40.00 | -11.11% | 33,661,800 | 4.27 |
| Oct 09, 2026 | 45.00 | 52.00 | 43.00 | 45.00 | 45.00 | +4.65% | 151,273,600 | 27.42 |
| Oct 08, 2026 | 45.00 | 48.00 | 42.00 | 43.00 | 43.00 | -4.44% | 22,808,600 | 4.42 |
| Oct 07, 2026 | 40.00 | 54.00 | 39.00 | 45.00 | 45.00 | +9.76% | 132,691,000 | 43.32 |
| Oct 06, 2026 | 39.00 | 42.00 | 37.00 | 41.00 | 41.00 | +5.13% | 15,848,600 | 5.61 |
| Oct 05, 2026 | 36.00 | 40.00 | 36.00 | 39.00 | 39.00 | +5.41% | 12,730,400 | 4.83 |
| Oct 02, 2026 | 39.00 | 40.00 | 36.00 | 37.00 | 37.00 | -2.63% | 23,427,500 | 10.22 |
| Oct 01, 2026 | 35.00 | 41.00 | 35.00 | 38.00 | 38.00 | +2.70% | 30,203,700 | 16.63 |
| Sep 30, 2026 | 36.00 | 44.00 | 34.00 | 37.00 | 37.00 | -2.63% | 23,425,700 | 15.88 |
| Sep 29, 2026 | 40.00 | 47.00 | 34.00 | 38.00 | 38.00 | -5.00% | 28,808,800 | 28.23 |
| Sep 28, 2026 | 37.00 | 45.00 | 36.00 | 40.00 | 40.00 | +17.65% | 25,404,800 | 40.26 |
| Sep 25, 2026 | 37.00 | 37.00 | 34.00 | 34.00 | 34.00 | -8.11% | 1,885,000 | 3.09 |
| Sep 24, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | +2.78% | 851,700 | 1.39 |
| Sep 23, 2026 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | +9.09% | 561,400 | 0.93 |
| Sep 22, 2026 | 36.00 | 36.00 | 33.00 | 33.00 | 33.00 | -8.33% | 178,000 | 0.29 |
| Sep 21, 2026 | 35.00 | 37.00 | 35.00 | 36.00 | 36.00 | -2.70% | 334,000 | 0.55 |
| Sep 18, 2026 | 37.00 | 37.00 | 34.00 | 37.00 | 37.00 | 0.00% | 545,700 | 0.89 |
| Sep 17, 2026 | 39.00 | 39.00 | 37.00 | 37.00 | 37.00 | +2.78% | 1,357,900 | 2.29 |
| Sep 16, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | +5.88% | 786,900 | 1.35 |
| Sep 15, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | +3.03% | 333,700 | 0.58 |
| Sep 14, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | -2.94% | 257,500 | 0.44 |
| Sep 11, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -8.11% | 759,000 | 1.34 |
| Sep 10, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | +8.82% | 5,513,400 | 11.27 |
| Sep 09, 2026 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | +9.68% | 2,378,600 | 5.21 |
| Sep 08, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 0.00% | 1,762,400 | 4.10 |
| Sep 07, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | +3.33% | 535,900 | 1.21 |
| Sep 04, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | +3.45% | 111,100 | 0.25 |
| Sep 03, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 158,300 | 0.33 |
