Price History - ASHA

Kembali ke Company
Ticker: ASHA
Company: PT Cilacap Samudera Fishing Industry Tbk
Date Open High Low Close Volume Value
04-Aug-2026 59.00 60.00 57.00 59.00 35,170,600 0
03-Aug-2026 58.00 67.00 57.00 58.00 299,691,300 0
31-Jul-2026 56.00 58.00 55.00 56.00 14,285,200 0
30-Jul-2026 55.00 56.00 54.00 56.00 6,795,100 0
29-Jul-2026 57.00 57.00 53.00 54.00 19,513,800 0
28-Jul-2026 56.00 58.00 55.00 57.00 8,595,700 0
27-Jul-2026 56.00 57.00 55.00 56.00 15,353,600 0
24-Jul-2026 60.00 60.00 56.00 57.00 24,800,900 0
23-Jul-2026 60.00 61.00 59.00 60.00 36,166,500 0
22-Jul-2026 59.00 61.00 58.00 60.00 34,985,800 0
21-Jul-2026 58.00 59.00 57.00 59.00 25,783,300 0
20-Jul-2026 58.00 59.00 57.00 58.00 12,371,700 0
17-Jul-2026 58.00 59.00 57.00 58.00 10,412,000 0
16-Jul-2026 59.00 60.00 57.00 58.00 51,337,100 0
15-Jul-2026 58.00 60.00 58.00 59.00 22,833,800 0
14-Jul-2026 58.00 61.00 57.00 58.00 85,264,400 0
13-Jul-2026 57.00 58.00 55.00 57.00 37,247,100 0
10-Jul-2026 56.00 59.00 55.00 56.00 33,691,100 0
09-Jul-2026 57.00 58.00 54.00 55.00 49,578,700 0
08-Jul-2026 56.00 62.00 53.00 58.00 297,933,100 0
07-Jul-2026 56.00 57.00 54.00 55.00 18,996,600 0
06-Jul-2026 52.00 60.00 52.00 56.00 97,522,700 0
03-Jul-2026 50.00 52.00 50.00 51.00 12,046,500 0
02-Jul-2026 50.00 53.00 50.00 50.00 37,577,100 0
01-Jul-2026 50.00 51.00 50.00 50.00 6,388,400 0
30-Jun-2026 51.00 52.00 50.00 50.00 29,596,700 0
29-Jun-2026 52.00 54.00 51.00 51.00 14,012,900 0
26-Jun-2026 55.00 55.00 52.00 53.00 10,328,700 0
25-Jun-2026 54.00 56.00 53.00 54.00 12,003,100 0
24-Jun-2026 55.00 60.00 53.00 53.00 43,716,100 0
23-Jun-2026 55.00 57.00 55.00 55.00 7,790,700 0
22-Jun-2026 58.00 59.00 55.00 56.00 21,153,000 0
19-Jun-2026 58.00 60.00 57.00 57.00 11,161,500 0
18-Jun-2026 59.00 60.00 58.00 58.00 11,695,100 0
17-Jun-2026 60.00 61.00 58.00 59.00 23,050,100 0
15-Jun-2026 61.00 62.00 59.00 60.00 46,670,800 0
12-Jun-2026 57.00 60.00 56.00 59.00 45,765,700 0
11-Jun-2026 58.00 60.00 55.00 57.00 33,314,200 0
10-Jun-2026 58.00 59.00 55.00 57.00 36,476,000 0
09-Jun-2026 51.00 56.00 51.00 56.00 52,425,000 0
08-Jun-2026 50.00 55.00 50.00 51.00 98,177,300 0
05-Jun-2026 57.00 57.00 52.00 52.00 20,395,600 0
04-Jun-2026 55.00 57.00 51.00 55.00 27,991,600 0
03-Jun-2026 64.00 65.00 53.00 55.00 55,178,900 0
02-Jun-2026 62.00 65.00 62.00 62.00 19,801,400 0
29-May-2026 63.00 65.00 61.00 63.00 29,716,400 0
28-May-2026 64.00 64.00 64.00 64.00 0 0
27-May-2026 64.00 64.00 64.00 64.00 0 0
26-May-2026 67.00 73.00 63.00 64.00 218,659,700 0
25-May-2026 66.00 67.00 64.00 66.00 21,491,400 0
22-May-2026 61.00 65.00 57.00 63.00 28,522,900 0
21-May-2026 68.00 70.00 61.00 61.00 57,663,100 0
20-May-2026 66.00 79.00 65.00 68.00 292,787,400 0
19-May-2026 71.00 74.00 65.00 68.00 51,096,900 0
18-May-2026 74.00 75.00 68.00 71.00 44,490,800 0
15-May-2026 74.00 74.00 74.00 74.00 0 0
14-May-2026 74.00 74.00 74.00 74.00 0 0
13-May-2026 73.00 78.00 73.00 74.00 43,958,700 0
12-May-2026 78.00 78.00 72.00 74.00 52,108,700 0
11-May-2026 77.00 78.00 74.00 76.00 46,250,400 0
08-May-2026 81.00 83.00 76.00 77.00 82,295,600 0
07-May-2026 89.00 89.00 79.00 81.00 271,018,800 0
06-May-2026 78.00 92.00 77.00 88.00 1,207,748,500 0
05-May-2026 77.00 78.00 75.00 77.00 31,863,000 0
04-May-2026 77.00 81.00 75.00 77.00 91,654,400 0
30-Apr-2026 76.00 77.00 73.00 76.00 28,513,200 0
29-Apr-2026 76.00 77.00 74.00 76.00 26,289,700 0
28-Apr-2026 76.00 79.00 73.00 76.00 41,281,500 0
27-Apr-2026 74.00 78.00 73.00 75.00 35,754,300 0
24-Apr-2026 79.00 80.00 72.00 74.00 85,452,200 0
23-Apr-2026 82.00 84.00 79.00 79.00 52,729,600 0
22-Apr-2026 84.00 89.00 81.00 82.00 247,536,100 0
21-Apr-2026 82.00 84.00 79.00 83.00 127,216,700 0
20-Apr-2026 82.00 82.00 79.00 81.00 70,660,700 0
17-Apr-2026 85.00 88.00 79.00 81.00 167,911,800 0
16-Apr-2026 94.00 99.00 84.00 85.00 978,624,300 0
15-Apr-2026 73.00 94.00 72.00 93.00 1,148,039,600 0
14-Apr-2026 72.00 73.00 70.00 72.00 65,797,100 0
13-Apr-2026 68.00 74.00 66.00 72.00 174,772,800 0
10-Apr-2026 68.00 69.00 64.00 68.00 69,239,900 0
09-Apr-2026 69.00 69.00 66.00 67.00 23,017,300 0
08-Apr-2026 64.00 69.00 64.00 69.00 44,482,500 0
07-Apr-2026 64.00 67.00 63.00 64.00 31,539,300 0
06-Apr-2026 65.00 65.00 62.00 63.00 23,383,200 0
02-Apr-2026 69.00 69.00 65.00 65.00 15,081,900 0
01-Apr-2026 66.00 70.00 66.00 67.00 39,019,000 0
31-Mar-2026 68.00 70.00 65.00 65.00 26,746,000 0
30-Mar-2026 67.00 68.00 63.00 68.00 29,223,200 0
27-Mar-2026 69.00 69.00 66.00 68.00 24,235,000 0
26-Mar-2026 70.00 75.00 67.00 68.00 131,756,700 0
25-Mar-2026 64.00 69.00 61.00 68.00 38,415,300 0
17-Mar-2026 65.00 70.00 63.00 64.00 137,300,400 0
16-Mar-2026 70.00 70.00 63.00 64.00 31,273,700 0
13-Mar-2026 72.00 73.00 68.00 69.00 39,964,300 0
12-Mar-2026 76.00 77.00 72.00 72.00 30,709,600 0
11-Mar-2026 75.00 81.00 74.00 76.00 118,904,800 0
10-Mar-2026 73.00 78.00 71.00 75.00 72,705,900 0
09-Mar-2026 73.00 73.00 67.00 72.00 59,657,600 0
06-Mar-2026 77.00 77.00 73.00 75.00 53,485,500 0
05-Mar-2026 78.00 82.00 75.00 77.00 156,134,900 0