Price History - ASHA

Kembali ke Company
Ticker: ASHA
Company: PT Cilacap Samudera Fishing Industry Tbk
Date Open High Low Close Volume Value
29-Dec-2022 94.00 94.00 91.00 91.00 4,628,300 0
28-Dec-2022 95.00 95.00 91.00 94.00 6,169,800 0
27-Dec-2022 96.00 97.00 92.00 93.00 23,687,800 0
26-Dec-2022 99.00 104.00 94.00 96.00 54,530,000 0
23-Dec-2022 98.00 101.00 95.00 100.00 48,544,800 0
22-Dec-2022 96.00 102.00 94.00 97.00 61,370,200 0
21-Dec-2022 92.00 97.00 90.00 96.00 30,347,000 0
20-Dec-2022 96.00 96.00 92.00 92.00 6,075,400 0
19-Dec-2022 96.00 97.00 95.00 96.00 4,885,500 0
16-Dec-2022 96.00 97.00 91.00 97.00 7,311,400 0
15-Dec-2022 101.00 101.00 94.00 96.00 2,833,000 0
14-Dec-2022 99.00 99.00 95.00 97.00 19,077,100 0
13-Dec-2022 99.00 100.00 96.00 100.00 9,837,900 0
12-Dec-2022 101.00 106.00 95.00 100.00 35,350,600 0
09-Dec-2022 102.00 102.00 93.00 100.00 18,298,400 0
08-Dec-2022 101.00 101.00 96.00 99.00 13,565,000 0
07-Dec-2022 98.00 105.00 95.00 100.00 42,271,600 0
06-Dec-2022 98.00 109.00 98.00 100.00 54,936,600 0
05-Dec-2022 105.00 105.00 105.00 105.00 3,683,400 0
02-Dec-2022 112.00 120.00 112.00 112.00 14,358,700 0
01-Dec-2022 124.00 128.00 120.00 120.00 16,462,400 0
30-Nov-2022 136.00 136.00 127.00 128.00 11,977,000 0
29-Nov-2022 139.00 139.00 135.00 136.00 4,151,400 0
28-Nov-2022 135.00 144.00 126.00 138.00 60,636,900 0
25-Nov-2022 139.00 139.00 133.00 135.00 23,235,300 0
24-Nov-2022 139.00 140.00 138.00 139.00 13,735,900 0
23-Nov-2022 141.00 141.00 137.00 140.00 4,562,700 0
22-Nov-2022 141.00 144.00 139.00 141.00 13,683,200 0
21-Nov-2022 140.00 141.00 138.00 139.00 6,248,200 0
18-Nov-2022 140.00 141.00 139.00 140.00 4,773,300 0
17-Nov-2022 140.00 141.00 138.00 140.00 6,423,600 0
16-Nov-2022 142.00 143.00 138.00 141.00 10,067,100 0
15-Nov-2022 150.00 155.00 140.00 142.00 61,612,000 0
14-Nov-2022 148.00 152.00 139.00 150.00 42,866,400 0
11-Nov-2022 148.00 148.00 143.00 148.00 7,383,800 0
10-Nov-2022 149.00 152.00 146.00 148.00 13,027,100 0
09-Nov-2022 143.00 150.00 143.00 149.00 17,530,100 0
08-Nov-2022 145.00 146.00 142.00 143.00 7,736,100 0
07-Nov-2022 143.00 147.00 140.00 144.00 12,488,900 0
04-Nov-2022 144.00 148.00 140.00 142.00 8,560,300 0
03-Nov-2022 150.00 151.00 141.00 142.00 21,751,200 0
02-Nov-2022 162.00 162.00 151.00 151.00 32,115,500 0
01-Nov-2022 168.00 170.00 157.00 162.00 75,321,500 0
31-Oct-2022 179.00 184.00 166.00 168.00 86,317,300 0
28-Oct-2022 182.00 182.00 175.00 178.00 24,675,600 0
27-Oct-2022 172.00 180.00 170.00 180.00 67,891,400 0
26-Oct-2022 167.00 172.00 164.00 172.00 45,248,000 0
25-Oct-2022 161.00 166.00 159.00 166.00 36,343,000 0
24-Oct-2022 161.00 162.00 159.00 161.00 15,981,400 0
21-Oct-2022 161.00 172.00 156.00 160.00 129,300,100 0
20-Oct-2022 160.00 161.00 155.00 160.00 32,839,200 0
19-Oct-2022 161.00 167.00 155.00 160.00 72,614,300 0
18-Oct-2022 159.00 165.00 152.00 159.00 72,585,900 0
17-Oct-2022 170.00 170.00 163.00 163.00 12,207,200 0
14-Oct-2022 185.00 188.00 175.00 175.00 80,437,200 0
13-Oct-2022 210.00 210.00 188.00 188.00 217,322,300 0
12-Oct-2022 187.00 202.00 185.00 202.00 157,633,900 0
11-Oct-2022 185.00 187.00 182.00 187.00 25,979,800 0
10-Oct-2022 188.00 191.00 182.00 185.00 32,886,400 0
07-Oct-2022 178.00 188.00 176.00 187.00 58,031,200 0
06-Oct-2022 184.00 184.00 177.00 179.00 22,603,200 0
05-Oct-2022 174.00 182.00 173.00 182.00 45,896,100 0
04-Oct-2022 172.00 176.00 171.00 173.00 18,925,500 0
03-Oct-2022 179.00 179.00 167.00 171.00 24,849,100 0
30-Sep-2022 192.00 192.00 179.00 179.00 25,268,300 0
29-Sep-2022 200.00 210.00 184.00 192.00 254,748,300 0
28-Sep-2022 186.00 197.00 179.00 197.00 174,044,500 0
27-Sep-2022 185.00 193.00 183.00 186.00 71,614,300 0
26-Sep-2022 175.00 190.00 171.00 183.00 105,188,200 0
23-Sep-2022 170.00 177.00 170.00 174.00 28,859,600 0
22-Sep-2022 165.00 171.00 162.00 169.00 20,953,700 0
21-Sep-2022 173.00 174.00 165.00 165.00 27,187,000 0
20-Sep-2022 168.00 187.00 165.00 173.00 62,835,900 0
19-Sep-2022 162.00 173.00 161.00 166.00 85,562,500 0
16-Sep-2022 173.00 173.00 173.00 173.00 3,884,600 0
15-Sep-2022 197.00 197.00 185.00 185.00 14,049,900 0
14-Sep-2022 210.00 212.00 198.00 198.00 167,299,900 0
13-Sep-2022 210.00 214.00 208.00 212.00 42,471,900 0
12-Sep-2022 212.00 216.00 208.00 210.00 66,475,000 0
09-Sep-2022 214.00 214.00 208.00 212.00 41,254,500 0
08-Sep-2022 216.00 224.00 208.00 212.00 231,754,400 0
07-Sep-2022 212.00 228.00 210.00 214.00 345,397,500 0
06-Sep-2022 214.00 218.00 210.00 212.00 61,658,200 0
05-Sep-2022 216.00 234.00 208.00 214.00 468,017,800 0
02-Sep-2022 224.00 224.00 212.00 216.00 45,645,000 0
01-Sep-2022 216.00 218.00 210.00 218.00 34,180,700 0
31-Aug-2022 222.00 222.00 208.00 216.00 57,711,500 0
30-Aug-2022 220.00 222.00 210.00 218.00 95,092,500 0
29-Aug-2022 216.00 218.00 208.00 216.00 63,298,100 0
26-Aug-2022 222.00 230.00 208.00 220.00 281,698,800 0
25-Aug-2022 226.00 230.00 214.00 222.00 256,850,100 0
24-Aug-2022 228.00 232.00 222.00 228.00 91,724,200 0
23-Aug-2022 224.00 230.00 218.00 228.00 128,862,700 0
22-Aug-2022 230.00 232.00 218.00 224.00 139,231,600 0
19-Aug-2022 208.00 226.00 208.00 224.00 255,736,200 0
18-Aug-2022 222.00 222.00 222.00 222.00 19,085,500 0
16-Aug-2022 238.00 242.00 238.00 238.00 55,069,600 0
15-Aug-2022 254.00 254.00 254.00 254.00 4,960,000 0
12-Aug-2022 272.00 272.00 272.00 272.00 5,609,100 0
11-Aug-2022 292.00 292.00 292.00 292.00 3,190,800 0