Price History - ASHA

Kembali ke Company
Ticker: ASHA
Company: PT Cilacap Samudera Fishing Industry Tbk
Date Open High Low Close Volume Value
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
04-Mar-2026 81.00 82.00 72.00 75.00 160,288,800 0
03-Mar-2026 79.00 87.00 79.00 81.00 255,652,400 0
02-Mar-2026 85.00 86.00 79.00 79.00 288,135,200 0
27-Feb-2026 96.00 102.00 90.00 92.00 311,744,600 0
26-Feb-2026 100.00 113.00 89.00 94.00 1,676,600,300 0
25-Feb-2026 108.00 116.00 97.00 100.00 2,109,373,200 0
24-Feb-2026 83.00 105.00 82.00 105.00 2,111,293,600 0
23-Feb-2026 82.00 87.00 82.00 82.00 121,213,400 0
20-Feb-2026 94.00 94.00 80.00 81.00 431,607,300 0
19-Feb-2026 73.00 94.00 73.00 94.00 1,539,306,700 0
18-Feb-2026 73.00 75.00 72.00 73.00 29,099,400 0
13-Feb-2026 74.00 76.00 71.00 72.00 72,173,900 0
12-Feb-2026 75.00 75.00 72.00 74.00 34,687,700 0
11-Feb-2026 71.00 74.00 70.00 73.00 41,915,600 0
10-Feb-2026 69.00 73.00 69.00 71.00 32,892,600 0
09-Feb-2026 70.00 71.00 67.00 69.00 43,530,800 0
06-Feb-2026 72.00 73.00 69.00 70.00 32,853,500 0
05-Feb-2026 69.00 80.00 68.00 74.00 243,097,900 0
04-Feb-2026 71.00 74.00 68.00 69.00 36,974,500 0
03-Feb-2026 68.00 72.00 65.00 71.00 51,269,700 0
02-Feb-2026 77.00 78.00 67.00 68.00 81,057,700 0
30-Jan-2026 71.00 82.00 70.00 77.00 199,164,900 0
29-Jan-2026 73.00 74.00 63.00 70.00 90,128,300 0
28-Jan-2026 78.00 79.00 70.00 73.00 115,856,600 0
27-Jan-2026 79.00 84.00 75.00 82.00 193,329,000 0
26-Jan-2026 85.00 87.00 79.00 79.00 150,819,300 0
23-Jan-2026 90.00 91.00 80.00 83.00 138,110,300 0
22-Jan-2026 92.00 103.00 88.00 90.00 618,621,400 0
21-Jan-2026 97.00 97.00 85.00 88.00 366,883,700 0
20-Jan-2026 100.00 125.00 94.00 96.00 1,663,659,100 0
19-Jan-2026 78.00 101.00 78.00 99.00 1,566,382,300 0
15-Jan-2026 76.00 77.00 75.00 75.00 24,553,200 0
14-Jan-2026 78.00 78.00 75.00 76.00 30,094,100 0
13-Jan-2026 80.00 83.00 76.00 77.00 57,319,200 0
12-Jan-2026 77.00 82.00 75.00 80.00 153,776,800 0
09-Jan-2026 75.00 77.00 73.00 76.00 35,195,200 0
08-Jan-2026 76.00 78.00 74.00 75.00 32,225,300 0
07-Jan-2026 81.00 81.00 75.00 76.00 73,818,700 0
06-Jan-2026 75.00 85.00 73.00 80.00 259,223,900 0
05-Jan-2026 75.00 77.00 73.00 74.00 73,261,800 0
02-Jan-2026 73.00 78.00 72.00 75.00 84,091,600 0
30-Dec-2025 72.00 76.00 71.00 72.00 32,718,900 0
29-Dec-2025 72.00 74.00 71.00 72.00 28,318,200 0
24-Dec-2025 72.00 76.00 71.00 72.00 49,114,700 0
23-Dec-2025 72.00 78.00 70.00 72.00 84,288,400 0
22-Dec-2025 77.00 78.00 70.00 72.00 80,848,700 0
19-Dec-2025 80.00 81.00 75.00 76.00 57,974,100 0
18-Dec-2025 82.00 84.00 78.00 79.00 54,327,600 0
17-Dec-2025 81.00 86.00 79.00 82.00 101,902,300 0
16-Dec-2025 85.00 85.00 79.00 80.00 49,906,800 0
15-Dec-2025 79.00 88.00 79.00 83.00 174,887,600 0
12-Dec-2025 94.00 94.00 78.00 79.00 370,372,000 0
11-Dec-2025 73.00 98.00 73.00 89.00 1,415,395,400 0
10-Dec-2025 78.00 78.00 73.00 73.00 121,236,000 0