Price History - ASHA

Kembali ke Company
Ticker: ASHA
Company: PT Cilacap Samudera Fishing Industry Tbk
Date Open High Low Close Volume Value
09-Oct-2026 42.00 44.00 41.00 44.00 5,552,000 0
08-Oct-2026 46.00 47.00 43.00 43.00 11,303,400 0
07-Oct-2026 43.00 46.00 42.00 46.00 19,616,600 0
06-Oct-2026 43.00 45.00 42.00 43.00 7,445,900 0
05-Oct-2026 42.00 46.00 41.00 43.00 37,997,800 0
02-Oct-2026 40.00 42.00 38.00 42.00 6,291,100 0
01-Oct-2026 42.00 42.00 40.00 40.00 7,216,700 0
30-Sep-2026 39.00 45.00 39.00 42.00 18,203,200 0
29-Sep-2026 37.00 42.00 37.00 41.00 82,433,400 0
28-Sep-2026 43.00 43.00 43.00 43.00 6,424,200 0
25-Sep-2026 50.00 50.00 50.00 50.00 1,140,000 0
24-Sep-2026 51.00 51.00 50.00 50.00 24,471,400 0
23-Sep-2026 52.00 52.00 51.00 51.00 9,529,700 0
22-Sep-2026 53.00 56.00 51.00 51.00 29,089,200 0
21-Sep-2026 52.00 58.00 51.00 53.00 87,315,000 0
18-Sep-2026 56.00 56.00 50.00 51.00 76,814,500 0
17-Sep-2026 56.00 57.00 54.00 55.00 56,367,000 0
16-Sep-2026 56.00 59.00 56.00 56.00 44,220,500 0
15-Sep-2026 56.00 57.00 55.00 57.00 7,275,500 0
14-Sep-2026 58.00 58.00 55.00 56.00 17,119,100 0
11-Sep-2026 58.00 58.00 55.00 57.00 27,820,000 0
10-Sep-2026 61.00 61.00 58.00 58.00 32,934,100 0
09-Sep-2026 58.00 61.00 57.00 60.00 89,104,400 0
08-Sep-2026 58.00 59.00 57.00 58.00 19,127,200 0
07-Sep-2026 59.00 59.00 57.00 57.00 16,959,400 0
04-Sep-2026 59.00 59.00 58.00 58.00 4,790,300 0
03-Sep-2026 59.00 59.00 58.00 58.00 9,772,400 0
02-Sep-2026 59.00 60.00 58.00 58.00 11,837,900 0
01-Sep-2026 58.00 59.00 57.00 58.00 10,398,400 0
31-Aug-2026 57.00 60.00 57.00 58.00 22,095,800 0
28-Aug-2026 58.00 59.00 56.00 57.00 18,212,100 0
27-Aug-2026 54.00 59.00 54.00 58.00 26,150,900 0
26-Aug-2026 60.00 60.00 55.00 55.00 28,342,500 0
24-Aug-2026 60.00 61.00 59.00 59.00 12,904,200 0
21-Aug-2026 60.00 61.00 59.00 60.00 15,546,600 0
20-Aug-2026 60.00 61.00 59.00 60.00 19,438,200 0
19-Aug-2026 61.00 61.00 59.00 60.00 21,139,500 0
18-Aug-2026 60.00 62.00 59.00 60.00 46,815,500 0
14-Aug-2026 60.00 61.00 58.00 60.00 28,846,500 0
13-Aug-2026 60.00 60.00 59.00 59.00 13,263,400 0
12-Aug-2026 60.00 65.00 59.00 60.00 143,377,800 0
11-Aug-2026 61.00 61.00 58.00 58.00 50,876,200 0
10-Aug-2026 61.00 62.00 60.00 61.00 25,046,800 0
07-Aug-2026 61.00 61.00 59.00 60.00 17,068,800 0
06-Aug-2026 61.00 62.00 60.00 60.00 19,808,900 0
05-Aug-2026 59.00 62.00 58.00 61.00 50,142,600 0
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