IDX · NASA · stock
PT Andalan Perkasa Abadi Tbk (NASA) stock price history
Every IDX trading session of PT Andalan Perkasa Abadi Tbk from Aug 7, 2017 to Sep 28, 2026: 2,249 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NASA adjusted close, 2017 to 2026
- IDR 800.00
- All time high, 2019
- IDR 63.00
- 52 week high, IDR 28.00 low
- 2,249
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
NASA key facts
- PT Andalan Perkasa Abadi Tbk (NASA) closed at IDR 40.00 on Sep 28, 2026 on IDX.
- NASA's all time high close is IDR 800.00, set on Oct 11, 2019; its all time low close is IDR 8.00 on Jun 26, 2024.
- NASA's 52 week range is IDR 28.00 to IDR 63.00.
- NASA returned -25.9% over the year to Sep 28, 2026 and -45.2% over five years.
- Since Aug 7, 2017 NASA returned -77%, -14.9% a year compounded.
- NASA's deepest drawdown was -99.0% from Oct 11, 2019 to Jun 26, 2024.
- DataCedar holds 2,249 daily sessions of NASA history from Aug 7, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NASA price chart, 2017 to 2026
NASA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +33.3% |
| 3 months | +29.0% |
| 6 months | +8.1% |
| Year to date | +2.6% |
| 1 year | -25.9% |
| 3 years | +100.0% |
| 5 years | -45.2% |
| 10 years | n/a |
| Since Aug 7, 2017 | -77.1% |
| Compound annual growth, 9.1 years | -14.9% |
NASA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 800.00 on Oct 11, 2019
- All time low close
- IDR 8.00 on Jun 26, 2024
- 52 week high
- IDR 63.00 on Jan 15, 2026
- 52 week low
- IDR 28.00 on Oct 30, 2025
- Deepest drawdown
- -99.0% from Oct 11, 2019 to Jun 26, 2024, not yet recovered
- Best single session
- +34.9% on Jul 13, 2021
- Worst single session
- -24.5% on Jan 31, 2020
- Volatility, 1 year annualised
- 84.8%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2025, +144%
- Worst calendar year
- 2020, -86%
NASA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Aug 7, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 40.00 | IDR 63.00 | IDR 28.00 | IDR 40.00 | +2.6% | 297.2M | 178 |
| 2025 | IDR 17.00 | IDR 72.00 | IDR 14.00 | IDR 39.00 | +143.8% | 436.6M | 236 |
| 2024 | IDR 17.00 | IDR 25.00 | IDR 8.00 | IDR 16.00 | -5.9% | 82.5M | 237 |
| 2023 | IDR 50.00 | IDR 50.00 | IDR 16.00 | IDR 17.00 | -66.0% | 71.8M | 239 |
| 2022 | IDR 61.00 | IDR 69.00 | IDR 50.00 | IDR 50.00 | -18.0% | 1.1B | 246 |
| 2021 | IDR 104.00 | IDR 162.00 | IDR 60.00 | IDR 61.00 | -41.3% | 2.6B | 247 |
| 2020 | IDR 705.00 | IDR 725.00 | IDR 92.00 | IDR 104.00 | -85.7% | 174.8M | 242 |
| 2019 | IDR 610.00 | IDR 805.00 | IDR 590.00 | IDR 725.00 | +18.9% | 1.5B | 258 |
| 2018 | IDR 420.00 | IDR 635.00 | IDR 350.00 | IDR 610.00 | +45.2% | 651.1M | 261 |
| 2017 | IDR 175.00 | IDR 450.00 | IDR 175.00 | IDR 420.00 | n/a | 287.9M | 105 |
NASA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 40.00 | +33.3% |
| August 2026 | IDR 30.00 | 0.0% |
| July 2026 | IDR 30.00 | +3.4% |
| June 2026 | IDR 29.00 | -21.6% |
| May 2026 | IDR 37.00 | -2.6% |
| April 2026 | IDR 38.00 | 0.0% |
| March 2026 | IDR 38.00 | -7.3% |
| February 2026 | IDR 41.00 | +2.5% |
| January 2026 | IDR 40.00 | +2.6% |
| December 2025 | IDR 39.00 | +21.9% |
| November 2025 | IDR 32.00 | +6.7% |
| October 2025 | IDR 30.00 | -33.3% |
About the NASA data
Daily bars. 2,249 sessions from Aug 7, 2017 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 7, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NASA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
NASA share price history
