Price History - ASHA

Kembali ke Company
Ticker: ASHA
Company: PT Cilacap Samudera Fishing Industry Tbk
Date Open High Low Close Volume Value
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
10-Aug-2022 314.00 314.00 312.00 312.00 4,047,400 0
09-Aug-2022 358.00 360.00 334.00 334.00 30,882,100 0
08-Aug-2022 378.00 404.00 358.00 358.00 383,124,700 0
05-Aug-2022 378.00 386.00 374.00 376.00 122,460,600 0
04-Aug-2022 358.00 382.00 354.00 376.00 210,432,700 0
03-Aug-2022 334.00 358.00 330.00 356.00 165,533,600 0
02-Aug-2022 290.00 338.00 290.00 334.00 165,262,700 0
01-Aug-2022 332.00 356.00 310.00 310.00 329,884,700 0
29-Jul-2022 332.00 338.00 330.00 332.00 70,033,600 0
28-Jul-2022 332.00 340.00 330.00 332.00 205,670,300 0
27-Jul-2022 328.00 334.00 326.00 332.00 112,876,500 0
26-Jul-2022 326.00 342.00 320.00 328.00 305,379,400 0
25-Jul-2022 320.00 332.00 318.00 324.00 196,262,900 0
22-Jul-2022 324.00 330.00 316.00 322.00 115,952,500 0
21-Jul-2022 322.00 340.00 318.00 324.00 375,614,600 0
20-Jul-2022 294.00 334.00 294.00 322.00 516,234,100 0
19-Jul-2022 308.00 322.00 300.00 306.00 299,543,500 0
18-Jul-2022 290.00 318.00 282.00 306.00 504,341,800 0
15-Jul-2022 290.00 308.00 284.00 288.00 364,095,600 0
14-Jul-2022 250.00 296.00 244.00 288.00 644,785,500 0
13-Jul-2022 224.00 256.00 220.00 248.00 399,303,600 0
12-Jul-2022 204.00 236.00 200.00 224.00 318,074,900 0
11-Jul-2022 200.00 206.00 200.00 202.00 34,426,000 0
08-Jul-2022 202.00 208.00 199.00 202.00 77,490,100 0
07-Jul-2022 200.00 218.00 195.00 200.00 347,289,600 0
06-Jul-2022 200.00 216.00 197.00 200.00 338,510,500 0
05-Jul-2022 170.00 202.00 168.00 200.00 499,230,200 0
04-Jul-2022 154.00 181.00 149.00 169.00 377,810,400 0
01-Jul-2022 160.00 163.00 154.00 154.00 82,805,500 0
30-Jun-2022 152.00 176.00 148.00 158.00 484,084,700 0
29-Jun-2022 150.00 167.00 150.00 152.00 238,799,000 0
28-Jun-2022 161.00 173.00 161.00 161.00 104,574,900 0
27-Jun-2022 173.00 173.00 173.00 173.00 8,256,200 0
24-Jun-2022 186.00 186.00 186.00 186.00 6,806,400 0
23-Jun-2022 200.00 224.00 200.00 200.00 178,235,100 0
22-Jun-2022 214.00 214.00 214.00 214.00 2,506,700 0
21-Jun-2022 228.00 228.00 228.00 228.00 3,142,200 0
20-Jun-2022 244.00 244.00 244.00 244.00 3,336,400 0
17-Jun-2022 262.00 262.00 262.00 262.00 7,933,600 0
16-Jun-2022 280.00 280.00 280.00 280.00 5,997,200 0
15-Jun-2022 302.00 302.00 300.00 300.00 14,377,400 0
14-Jun-2022 322.00 324.00 322.00 322.00 3,918,400 0
13-Jun-2022 372.00 372.00 346.00 346.00 10,409,100 0
10-Jun-2022 372.00 394.00 352.00 372.00 605,213,300 0
09-Jun-2022 288.00 376.00 288.00 376.00 785,962,800 0
08-Jun-2022 308.00 308.00 308.00 308.00 2,895,700 0