PT Andalan Perkasa Abadi Tbk NASA

IDX · Indonesia · Finance

IDR 38.00+1.00 (+2.70%)

Market closed· Oct 1, 2026, 9:14 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 38.00	+2.70%	IDR 35.00	IDR 41.00	IDR 35.00	30.20M
2026-09-30	IDR 37.00	-2.63%	IDR 36.00	IDR 44.00	IDR 34.00	23.43M
2026-09-29	IDR 38.00	-5.00%	IDR 40.00	IDR 47.00	IDR 34.00	28.81M
2026-09-28	IDR 40.00	+17.65%	IDR 37.00	IDR 45.00	IDR 36.00	25.40M
2026-09-25	IDR 34.00	-8.11%	IDR 37.00	IDR 37.00	IDR 34.00	1.89M
2026-09-24	IDR 37.00	+2.78%	IDR 38.00	IDR 38.00	IDR 37.00	851.70K
2026-09-23	IDR 36.00	+9.09%	IDR 36.00	IDR 36.00	IDR 35.00	561.40K
2026-09-22	IDR 33.00	-8.33%	IDR 36.00	IDR 36.00	IDR 33.00	178.00K
2026-09-21	IDR 36.00	-2.70%	IDR 35.00	IDR 37.00	IDR 35.00	334.00K
2026-09-18	IDR 37.00	0.00%	IDR 37.00	IDR 37.00	IDR 34.00	545.70K
2026-09-17	IDR 37.00	+2.78%	IDR 39.00	IDR 39.00	IDR 37.00	1.36M
2026-09-16	IDR 36.00	+5.88%	IDR 35.00	IDR 36.00	IDR 35.00	786.90K
2026-09-15	IDR 34.00	+3.03%	IDR 33.00	IDR 34.00	IDR 33.00	333.70K
2026-09-14	IDR 33.00	-2.94%	IDR 33.00	IDR 33.00	IDR 32.00	257.50K
2026-09-11	IDR 34.00	-8.11%	IDR 35.00	IDR 35.00	IDR 34.00	759.00K
2026-09-10	IDR 37.00	+8.82%	IDR 37.00	IDR 37.00	IDR 37.00	5.51M
2026-09-09	IDR 34.00	+9.68%	IDR 32.00	IDR 34.00	IDR 32.00	2.38M
2026-09-08	IDR 31.00	0.00%	IDR 30.00	IDR 31.00	IDR 30.00	1.76M
2026-09-07	IDR 31.00	+3.33%	IDR 30.00	IDR 31.00	IDR 30.00	535.90K
2026-09-04	IDR 30.00	+3.45%	IDR 29.00	IDR 30.00	IDR 29.00	111.10K
2026-09-03	IDR 29.00	-3.33%	IDR 30.00	IDR 30.00	IDR 29.00	158.30K
2026-09-02	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 29.00	408.60K
2026-09-01	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 30.00	50.00K
2026-08-31	IDR 30.00	0.00%	IDR 29.00	IDR 30.00	IDR 29.00	229.60K
2026-08-28	IDR 30.00	0.00%	IDR 29.00	IDR 30.00	IDR 29.00	275.00K
2026-08-27	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 29.00	51.20K
2026-08-26	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 30.00	23.60K
2026-08-24	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 29.00	490.50K
2026-08-21	IDR 30.00	-3.23%	IDR 31.00	IDR 31.00	IDR 30.00	388.80K
2026-08-20	IDR 31.00	+3.33%	IDR 29.00	IDR 31.00	IDR 29.00	335.40K
2026-08-19	IDR 30.00	-3.23%	IDR 30.00	IDR 31.00	IDR 30.00	726.40K
2026-08-18	IDR 31.00	+3.33%	IDR 30.00	IDR 31.00	IDR 30.00	157.50K
2026-08-14	IDR 30.00	+3.45%	IDR 30.00	IDR 30.00	IDR 30.00	99.80K
2026-08-13	IDR 29.00	-6.45%	IDR 31.00	IDR 31.00	IDR 29.00	327.70K
2026-08-12	IDR 31.00	0.00%	IDR 31.00	IDR 31.00	IDR 30.00	372.60K
2026-08-11	IDR 31.00	+3.33%	IDR 30.00	IDR 31.00	IDR 29.00	129.10K
2026-08-10	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 30.00	268.30K
2026-08-07	IDR 30.00	0.00%	IDR 31.00	IDR 31.00	IDR 30.00	213.30K
2026-08-06	IDR 30.00	0.00%	IDR 31.00	IDR 31.00	IDR 30.00	650.40K
2026-08-05	IDR 30.00	-3.23%	IDR 31.00	IDR 31.00	IDR 30.00	389.90K
2026-08-04	IDR 31.00	+3.33%	IDR 30.00	IDR 31.00	IDR 30.00	455.00K
2026-08-03	IDR 30.00	0.00%	IDR 30.00	IDR 31.00	IDR 30.00	234.20K
2026-07-31	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 30.00	271.70K
2026-07-30	IDR 30.00	-3.23%	IDR 30.00	IDR 30.00	IDR 30.00	171.70K
2026-07-29	IDR 31.00	+3.33%	IDR 30.00	IDR 31.00	IDR 29.00	310.80K
2026-07-28	IDR 30.00	-3.23%	IDR 30.00	IDR 31.00	IDR 30.00	119.80K
2026-07-27	IDR 31.00	+3.33%	IDR 30.00	IDR 31.00	IDR 30.00	111.70K
2026-07-24	IDR 30.00	0.00%	IDR 29.00	IDR 30.00	IDR 29.00	193.80K
2026-07-23	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 30.00	403.10K
2026-07-22	IDR 30.00	+3.45%	IDR 29.00	IDR 31.00	IDR 29.00	388.80K
2026-07-21	IDR 29.00	+3.57%	IDR 28.00	IDR 29.00	IDR 28.00	1.02M
2026-07-20	IDR 28.00	-3.45%	IDR 28.00	IDR 29.00	IDR 28.00	1.19M
2026-07-17	IDR 29.00	-3.33%	IDR 29.00	IDR 30.00	IDR 29.00	560.30K
2026-07-16	IDR 30.00	-3.23%	IDR 31.00	IDR 31.00	IDR 29.00	428.20K
2026-07-15	IDR 31.00	0.00%	IDR 32.00	IDR 33.00	IDR 31.00	288.80K
2026-07-14	IDR 31.00	0.00%	IDR 31.00	IDR 31.00	IDR 31.00	2.16M
2026-07-13	IDR 31.00	0.00%	IDR 31.00	IDR 31.00	IDR 31.00	176.80K
2026-07-10	IDR 31.00	+3.33%	IDR 30.00	IDR 31.00	IDR 30.00	754.70K
2026-07-09	IDR 30.00	-9.09%	IDR 32.00	IDR 33.00	IDR 30.00	813.80K
2026-07-08	IDR 33.00	0.00%	IDR 33.00	IDR 34.00	IDR 33.00	671.10K
2026-07-07	IDR 33.00	+6.45%	IDR 34.00	IDR 34.00	IDR 33.00	2.00M
2026-07-06	IDR 31.00	+6.90%	IDR 31.00	IDR 31.00	IDR 31.00	181.80K
2026-07-03	IDR 29.00	+3.57%	IDR 28.00	IDR 29.00	IDR 28.00	1.93M
2026-07-02	IDR 28.00	0.00%	IDR 28.00	IDR 28.00	IDR 28.00	168.90K
2026-07-01	IDR 28.00	-3.45%	IDR 29.00	IDR 29.00	IDR 28.00	858.80K
2026-06-30	IDR 29.00	-9.38%	IDR 32.00	IDR 32.00	IDR 29.00	546.50K
2026-06-29	IDR 32.00	+3.23%	IDR 32.00	IDR 32.00	IDR 28.00	1.17M
2026-06-26	IDR 31.00	-3.13%	IDR 32.00	IDR 32.00	IDR 31.00	32.30K
2026-06-25	IDR 32.00	+3.23%	IDR 32.00	IDR 32.00	IDR 32.00	4.70K
2026-06-24	IDR 31.00	0.00%	IDR 30.00	IDR 32.00	IDR 30.00	523.20K
2026-06-23	IDR 31.00	-3.13%	IDR 35.00	IDR 35.00	IDR 31.00	980.00K
2026-06-22	IDR 32.00	-8.57%	IDR 35.00	IDR 35.00	IDR 32.00	66.70K
2026-06-19	IDR 35.00	0.00%	IDR 36.00	IDR 36.00	IDR 35.00	85.30K
2026-06-18	IDR 35.00	-2.78%	IDR 36.00	IDR 36.00	IDR 35.00	125.60K
2026-06-17	IDR 36.00	+2.86%	IDR 35.00	IDR 37.00	IDR 35.00	347.80K
2026-06-15	IDR 35.00	+2.94%	IDR 35.00	IDR 35.00	IDR 34.00	530.60K
2026-06-12	IDR 34.00	+3.03%	IDR 33.00	IDR 34.00	IDR 33.00	333.00K
2026-06-11	IDR 33.00	0.00%	IDR 33.00	IDR 33.00	IDR 32.00	90.00K
2026-06-10	IDR 33.00	+3.13%	IDR 31.00	IDR 33.00	IDR 31.00	1.38M
2026-06-09	IDR 32.00	-3.03%	IDR 33.00	IDR 34.00	IDR 32.00	336.00K
2026-06-08	IDR 33.00	-2.94%	IDR 31.00	IDR 36.00	IDR 31.00	2.20M
2026-06-05	IDR 34.00	+6.25%	IDR 35.00	IDR 35.00	IDR 34.00	343.10K
2026-06-04	IDR 32.00	-8.57%	IDR 32.00	IDR 32.00	IDR 32.00	1.21M
2026-06-03	IDR 35.00	-5.41%	IDR 38.00	IDR 38.00	IDR 34.00	515.10K
2026-06-02	IDR 37.00	0.00%	IDR 37.00	IDR 38.00	IDR 37.00	646.70K
2026-05-29	IDR 37.00	0.00%	IDR 36.00	IDR 37.00	IDR 36.00	794.60K
2026-05-28	IDR 37.00	0.00%	IDR 37.00	IDR 37.00	IDR 37.00	0
2026-05-27	IDR 37.00	0.00%	IDR 37.00	IDR 37.00	IDR 37.00	0
2026-05-26	IDR 37.00	+5.71%	IDR 36.00	IDR 37.00	IDR 36.00	379.90K
2026-05-25	IDR 35.00	0.00%	IDR 34.00	IDR 35.00	IDR 34.00	2.19M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 38.00	+2.70%	IDR 35.00	IDR 41.00	IDR 35.00	30.20M
2026-09-30	IDR 37.00	-2.63%	IDR 36.00	IDR 44.00	IDR 34.00	23.43M
2026-09-29	IDR 38.00	-5.00%	IDR 40.00	IDR 47.00	IDR 34.00	28.81M
2026-09-28	IDR 40.00	+17.65%	IDR 37.00	IDR 45.00	IDR 36.00	25.40M
2026-09-25	IDR 34.00	-8.11%	IDR 37.00	IDR 37.00	IDR 34.00	1.89M
2026-09-24	IDR 37.00	+2.78%	IDR 38.00	IDR 38.00	IDR 37.00	851.70K
2026-09-23	IDR 36.00	+9.09%	IDR 36.00	IDR 36.00	IDR 35.00	561.40K
2026-09-22	IDR 33.00	-8.33%	IDR 36.00	IDR 36.00	IDR 33.00	178.00K
2026-09-21	IDR 36.00	-2.70%	IDR 35.00	IDR 37.00	IDR 35.00	334.00K
2026-09-18	IDR 37.00	0.00%	IDR 37.00	IDR 37.00	IDR 34.00	545.70K
2026-09-17	IDR 37.00	+2.78%	IDR 39.00	IDR 39.00	IDR 37.00	1.36M
2026-09-16	IDR 36.00	+5.88%	IDR 35.00	IDR 36.00	IDR 35.00	786.90K
2026-09-15	IDR 34.00	+3.03%	IDR 33.00	IDR 34.00	IDR 33.00	333.70K
2026-09-14	IDR 33.00	-2.94%	IDR 33.00	IDR 33.00	IDR 32.00	257.50K
2026-09-11	IDR 34.00	-8.11%	IDR 35.00	IDR 35.00	IDR 34.00	759.00K
2026-09-10	IDR 37.00	+8.82%	IDR 37.00	IDR 37.00	IDR 37.00	5.51M
2026-09-09	IDR 34.00	+9.68%	IDR 32.00	IDR 34.00	IDR 32.00	2.38M
2026-09-08	IDR 31.00	0.00%	IDR 30.00	IDR 31.00	IDR 30.00	1.76M
2026-09-07	IDR 31.00	+3.33%	IDR 30.00	IDR 31.00	IDR 30.00	535.90K
2026-09-04	IDR 30.00	+3.45%	IDR 29.00	IDR 30.00	IDR 29.00	111.10K
2026-09-03	IDR 29.00	-3.33%	IDR 30.00	IDR 30.00	IDR 29.00	158.30K
2026-09-02	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 29.00	408.60K
2026-09-01	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 30.00	50.00K
2026-08-31	IDR 30.00	0.00%	IDR 29.00	IDR 30.00	IDR 29.00	229.60K
2026-08-28	IDR 30.00	0.00%	IDR 29.00	IDR 30.00	IDR 29.00	275.00K
2026-08-27	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 29.00	51.20K
2026-08-26	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 30.00	23.60K
2026-08-24	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 29.00	490.50K
2026-08-21	IDR 30.00	-3.23%	IDR 31.00	IDR 31.00	IDR 30.00	388.80K
2026-08-20	IDR 31.00	+3.33%	IDR 29.00	IDR 31.00	IDR 29.00	335.40K
2026-08-19	IDR 30.00	-3.23%	IDR 30.00	IDR 31.00	IDR 30.00	726.40K
2026-08-18	IDR 31.00	+3.33%	IDR 30.00	IDR 31.00	IDR 30.00	157.50K
2026-08-14	IDR 30.00	+3.45%	IDR 30.00	IDR 30.00	IDR 30.00	99.80K
2026-08-13	IDR 29.00	-6.45%	IDR 31.00	IDR 31.00	IDR 29.00	327.70K
2026-08-12	IDR 31.00	0.00%	IDR 31.00	IDR 31.00	IDR 30.00	372.60K
2026-08-11	IDR 31.00	+3.33%	IDR 30.00	IDR 31.00	IDR 29.00	129.10K
2026-08-10	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 30.00	268.30K
2026-08-07	IDR 30.00	0.00%	IDR 31.00	IDR 31.00	IDR 30.00	213.30K
2026-08-06	IDR 30.00	0.00%	IDR 31.00	IDR 31.00	IDR 30.00	650.40K
2026-08-05	IDR 30.00	-3.23%	IDR 31.00	IDR 31.00	IDR 30.00	389.90K
2026-08-04	IDR 31.00	+3.33%	IDR 30.00	IDR 31.00	IDR 30.00	455.00K
2026-08-03	IDR 30.00	0.00%	IDR 30.00	IDR 31.00	IDR 30.00	234.20K
2026-07-31	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 30.00	271.70K
2026-07-30	IDR 30.00	-3.23%	IDR 30.00	IDR 30.00	IDR 30.00	171.70K
2026-07-29	IDR 31.00	+3.33%	IDR 30.00	IDR 31.00	IDR 29.00	310.80K
2026-07-28	IDR 30.00	-3.23%	IDR 30.00	IDR 31.00	IDR 30.00	119.80K
2026-07-27	IDR 31.00	+3.33%	IDR 30.00	IDR 31.00	IDR 30.00	111.70K
2026-07-24	IDR 30.00	0.00%	IDR 29.00	IDR 30.00	IDR 29.00	193.80K
2026-07-23	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 30.00	403.10K
2026-07-22	IDR 30.00	+3.45%	IDR 29.00	IDR 31.00	IDR 29.00	388.80K
2026-07-21	IDR 29.00	+3.57%	IDR 28.00	IDR 29.00	IDR 28.00	1.02M
2026-07-20	IDR 28.00	-3.45%	IDR 28.00	IDR 29.00	IDR 28.00	1.19M
2026-07-17	IDR 29.00	-3.33%	IDR 29.00	IDR 30.00	IDR 29.00	560.30K
2026-07-16	IDR 30.00	-3.23%	IDR 31.00	IDR 31.00	IDR 29.00	428.20K
2026-07-15	IDR 31.00	0.00%	IDR 32.00	IDR 33.00	IDR 31.00	288.80K
2026-07-14	IDR 31.00	0.00%	IDR 31.00	IDR 31.00	IDR 31.00	2.16M
2026-07-13	IDR 31.00	0.00%	IDR 31.00	IDR 31.00	IDR 31.00	176.80K
2026-07-10	IDR 31.00	+3.33%	IDR 30.00	IDR 31.00	IDR 30.00	754.70K
2026-07-09	IDR 30.00	-9.09%	IDR 32.00	IDR 33.00	IDR 30.00	813.80K
2026-07-08	IDR 33.00	0.00%	IDR 33.00	IDR 34.00	IDR 33.00	671.10K
2026-07-07	IDR 33.00	+6.45%	IDR 34.00	IDR 34.00	IDR 33.00	2.00M
2026-07-06	IDR 31.00	+6.90%	IDR 31.00	IDR 31.00	IDR 31.00	181.80K
2026-07-03	IDR 29.00	+3.57%	IDR 28.00	IDR 29.00	IDR 28.00	1.93M
2026-07-02	IDR 28.00	0.00%	IDR 28.00	IDR 28.00	IDR 28.00	168.90K
2026-07-01	IDR 28.00	-3.45%	IDR 29.00	IDR 29.00	IDR 28.00	858.80K
2026-06-30	IDR 29.00	-9.38%	IDR 32.00	IDR 32.00	IDR 29.00	546.50K
2026-06-29	IDR 32.00	+3.23%	IDR 32.00	IDR 32.00	IDR 28.00	1.17M
2026-06-26	IDR 31.00	-3.13%	IDR 32.00	IDR 32.00	IDR 31.00	32.30K
2026-06-25	IDR 32.00	+3.23%	IDR 32.00	IDR 32.00	IDR 32.00	4.70K
2026-06-24	IDR 31.00	0.00%	IDR 30.00	IDR 32.00	IDR 30.00	523.20K
2026-06-23	IDR 31.00	-3.13%	IDR 35.00	IDR 35.00	IDR 31.00	980.00K
2026-06-22	IDR 32.00	-8.57%	IDR 35.00	IDR 35.00	IDR 32.00	66.70K
2026-06-19	IDR 35.00	0.00%	IDR 36.00	IDR 36.00	IDR 35.00	85.30K
2026-06-18	IDR 35.00	-2.78%	IDR 36.00	IDR 36.00	IDR 35.00	125.60K
2026-06-17	IDR 36.00	+2.86%	IDR 35.00	IDR 37.00	IDR 35.00	347.80K
2026-06-15	IDR 35.00	+2.94%	IDR 35.00	IDR 35.00	IDR 34.00	530.60K
2026-06-12	IDR 34.00	+3.03%	IDR 33.00	IDR 34.00	IDR 33.00	333.00K
2026-06-11	IDR 33.00	0.00%	IDR 33.00	IDR 33.00	IDR 32.00	90.00K
2026-06-10	IDR 33.00	+3.13%	IDR 31.00	IDR 33.00	IDR 31.00	1.38M
2026-06-09	IDR 32.00	-3.03%	IDR 33.00	IDR 34.00	IDR 32.00	336.00K
2026-06-08	IDR 33.00	-2.94%	IDR 31.00	IDR 36.00	IDR 31.00	2.20M
2026-06-05	IDR 34.00	+6.25%	IDR 35.00	IDR 35.00	IDR 34.00	343.10K
2026-06-04	IDR 32.00	-8.57%	IDR 32.00	IDR 32.00	IDR 32.00	1.21M
2026-06-03	IDR 35.00	-5.41%	IDR 38.00	IDR 38.00	IDR 34.00	515.10K
2026-06-02	IDR 37.00	0.00%	IDR 37.00	IDR 38.00	IDR 37.00	646.70K
2026-05-29	IDR 37.00	0.00%	IDR 36.00	IDR 37.00	IDR 36.00	794.60K
2026-05-28	IDR 37.00	0.00%	IDR 37.00	IDR 37.00	IDR 37.00	0
2026-05-27	IDR 37.00	0.00%	IDR 37.00	IDR 37.00	IDR 37.00	0
2026-05-26	IDR 37.00	+5.71%	IDR 36.00	IDR 37.00	IDR 36.00	379.90K
2026-05-25	IDR 35.00	0.00%	IDR 34.00	IDR 35.00	IDR 34.00	2.19M