PT Andalan Perkasa Abadi Tbk (NASA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 67,600 |
| 07 May 2024 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 801,000 |
| 06 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 44,800 |
| 03 May 2024 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | 48,500 |
| 02 May 2024 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 186,100 |
| 30 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 476,000 |
| 29 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 163,800 |
| 26 Apr 2024 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | 584,200 |
| 25 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 78,500 |
| 24 Apr 2024 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | 42,400 |
| 23 Apr 2024 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | 39,900 |
| 22 Apr 2024 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 495,800 |
| 19 Apr 2024 | 12.00 | 12.00 | 11.00 | 12.00 | 12.00 | 99,000 |
| 18 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 767,300 |
| 17 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 327,000 |
| 16 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 148,300 |
| 05 Apr 2024 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 26,000 |
| 04 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 200,900 |
| 03 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 600,700 |
| 02 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 613,200 |
| 01 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 314,500 |
| 28 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 165,700 |
| 27 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 525,700 |
| 26 Mar 2024 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | 153,300 |
| 25 Mar 2024 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | 69,900 |
| 22 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 21,100 |
| 21 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 12,200 |
| 20 Mar 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 38,100 |
| 19 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 50,400 |
| 18 Mar 2024 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 24,500 |
| 15 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 19,800 |
| 14 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1,200 |
| 13 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 22,200 |
| 08 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 16,600 |
| 07 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 28,200 |
| 06 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 16,000 |
| 05 Mar 2024 | 19.00 | 19.00 | 17.00 | 17.00 | 17.00 | 125,100 |
| 04 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 22,100 |
| 01 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 213,400 |
| 29 Feb 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 20,900 |
| 28 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1,500 |
| 27 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2,200 |
| 26 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 7,400 |
| 23 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 4,800 |
| 22 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 4,800 |
| 21 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 65,500 |
| 20 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 4,100 |
| 19 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 4,000 |
| 16 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 122,400 |
| 15 Feb 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 371,600 |
| 13 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 3,600 |
| 12 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 13,000 |
| 07 Feb 2024 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 175,000 |
| 06 Feb 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 192,200 |
| 05 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 191,700 |
| 02 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 209,700 |
| 01 Feb 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 77,100 |
| 31 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 51,300 |
| 30 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 132,000 |
| 29 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 19,300 |
| 26 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 8,700 |
| 25 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 42,500 |
| 24 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 126,700 |
| 23 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 87,600 |
| 22 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 830,500 |
| 19 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 115,200 |
| 18 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 136,100 |
| 17 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 125,800 |
| 16 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 53,000 |
| 15 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 233,100 |
| 12 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 125,700 |
| 11 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 283,200 |
| 10 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 88,800 |
| 09 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 99,800 |
| 08 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 558,700 |
| 05 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 66,100 |
| 04 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3,600 |
| 03 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1,400 |
| 02 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 72,500 |
| 29 Dec 2023 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 20,300 |
| 28 Dec 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 144,200 |
| 27 Dec 2023 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | 852,900 |
| 22 Dec 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 38,100 |
| 21 Dec 2023 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | 50,600 |
| 20 Dec 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 234,000 |
| 19 Dec 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 198,800 |
| 18 Dec 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 190,200 |
| 15 Dec 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 231,800 |
| 14 Dec 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2,810,200 |
| 13 Dec 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 244,100 |
| 12 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 58,600 |
| 11 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 287,100 |
| 08 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1,266,100 |
| 07 Dec 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 217,600 |
| 06 Dec 2023 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 1,230,600 |
| 05 Dec 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 17,400 |
| 04 Dec 2023 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 36,900 |
| 01 Dec 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1,200 |
| 30 Nov 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 26,100 |
| 29 Nov 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 322,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.