Price History - ASHA

Kembali ke Company
Ticker: ASHA
Company: PT Cilacap Samudera Fishing Industry Tbk
Date Open High Low Close Volume Value
09-Dec-2025 83.00 84.00 76.00 77.00 132,317,700 0
08-Dec-2025 85.00 90.00 79.00 81.00 131,602,800 0
05-Dec-2025 85.00 97.00 84.00 85.00 266,765,400 0
04-Dec-2025 100.00 110.00 82.00 84.00 1,178,682,400 0
03-Dec-2025 67.00 89.00 65.00 89.00 1,405,254,400 0
02-Dec-2025 66.00 71.00 65.00 66.00 94,560,900 0
01-Dec-2025 69.00 77.00 62.00 67.00 371,497,100 0
28-Nov-2025 69.00 77.00 56.00 69.00 634,644,200 0
27-Nov-2025 58.00 58.00 58.00 58.00 13,858,600 0
26-Nov-2025 60.00 60.00 59.00 60.00 23,742,100 0
25-Nov-2025 68.00 68.00 63.00 63.00 14,551,200 0
24-Nov-2025 65.00 67.00 65.00 66.00 6,088,000 0
21-Nov-2025 67.00 67.00 63.00 63.00 15,003,000 0
20-Nov-2025 69.00 69.00 67.00 68.00 12,522,300 0
19-Nov-2025 65.00 68.00 65.00 68.00 12,309,200 0
18-Nov-2025 68.00 68.00 62.00 62.00 18,017,000 0
17-Nov-2025 68.00 68.00 68.00 68.00 42,732,900 0
14-Nov-2025 62.00 62.00 62.00 62.00 40,489,300 0
13-Nov-2025 57.00 57.00 57.00 57.00 40,717,600 0
12-Nov-2025 52.00 52.00 52.00 52.00 5,431,800 0
11-Nov-2025 48.00 48.00 48.00 48.00 2,116,300 0
10-Nov-2025 44.00 44.00 44.00 44.00 1,235,300 0
07-Nov-2025 40.00 40.00 40.00 40.00 12,293,800 0
06-Nov-2025 39.00 40.00 37.00 37.00 74,989,500 0
05-Nov-2025 41.00 46.00 41.00 41.00 79,307,500 0
04-Nov-2025 45.00 45.00 45.00 45.00 3,560,100 0
03-Nov-2025 49.00 49.00 49.00 49.00 7,780,700 0
31-Oct-2025 58.00 58.00 54.00 54.00 19,763,000 0
30-Oct-2025 59.00 60.00 59.00 60.00 22,298,300 0
29-Oct-2025 66.00 66.00 62.00 63.00 6,373,400 0
28-Oct-2025 64.00 66.00 64.00 66.00 4,787,900 0
27-Oct-2025 65.00 65.00 64.00 64.00 18,232,700 0
24-Oct-2025 70.00 70.00 70.00 70.00 6,578,500 0
23-Oct-2025 71.00 73.00 70.00 70.00 4,791,900 0
22-Oct-2025 65.00 70.00 65.00 70.00 16,198,300 0
21-Oct-2025 66.00 66.00 64.00 64.00 31,770,600 0
20-Oct-2025 70.00 70.00 68.00 68.00 15,813,600 0
17-Oct-2025 84.00 84.00 75.00 75.00 19,802,100 0
16-Oct-2025 75.00 83.00 75.00 83.00 32,953,000 0
15-Oct-2025 92.00 92.00 83.00 83.00 30,204,000 0
14-Oct-2025 102.00 102.00 92.00 92.00 32,880,100 0
13-Oct-2025 92.00 102.00 92.00 102.00 51,472,500 0
10-Oct-2025 95.00 95.00 93.00 93.00 51,155,300 0
09-Oct-2025 103.00 103.00 103.00 103.00 0 0
08-Oct-2025 103.00 103.00 103.00 103.00 48,381,800 0
07-Oct-2025 94.00 94.00 94.00 94.00 18,222,200 0
06-Oct-2025 84.00 86.00 84.00 86.00 41,504,400 0
03-Oct-2025 76.00 82.00 76.00 79.00 45,875,800 0
02-Oct-2025 81.00 81.00 76.00 76.00 34,533,300 0
01-Oct-2025 73.00 78.00 73.00 76.00 23,232,700 0
30-Sep-2025 72.00 76.00 72.00 72.00 38,652,500 0
29-Sep-2025 65.00 79.00 65.00 79.00 67,460,300 0
26-Sep-2025 72.00 72.00 72.00 72.00 39,719,100 0
25-Sep-2025 87.00 87.00 80.00 80.00 42,576,200 0
24-Sep-2025 85.00 88.00 85.00 88.00 42,191,500 0
23-Sep-2025 85.00 85.00 85.00 85.00 38,661,200 0
22-Sep-2025 78.00 78.00 78.00 78.00 42,001,200 0
19-Sep-2025 59.00 71.00 59.00 71.00 55,616,500 0
18-Sep-2025 79.00 79.00 65.00 65.00 55,498,200 0
17-Sep-2025 72.00 72.00 72.00 72.00 31,105,300 0
16-Sep-2025 66.00 66.00 66.00 66.00 6,843,500 0
15-Sep-2025 60.00 60.00 60.00 60.00 3,907,600 0
12-Sep-2025 55.00 55.00 55.00 55.00 22,715,000 0
11-Sep-2025 50.00 50.00 50.00 50.00 13,815,200 0
10-Sep-2025 46.00 46.00 46.00 46.00 4,735,500 0
09-Sep-2025 42.00 42.00 42.00 42.00 21,581,000 0
08-Sep-2025 46.00 46.00 46.00 46.00 24,541,700 0
04-Sep-2025 42.00 42.00 42.00 42.00 5,826,400 0
03-Sep-2025 39.00 39.00 39.00 39.00 3,776,000 0
02-Sep-2025 36.00 36.00 36.00 36.00 16,834,000 0
01-Sep-2025 29.00 33.00 28.00 33.00 67,122,800 0
29-Aug-2025 33.00 33.00 31.00 31.00 16,965,300 0
28-Aug-2025 34.00 34.00 34.00 34.00 8,151,400 0
27-Aug-2025 31.00 31.00 31.00 31.00 19,035,100 0
26-Aug-2025 29.00 29.00 29.00 29.00 17,349,300 0
25-Aug-2025 27.00 27.00 27.00 27.00 24,506,200 0
22-Aug-2025 25.00 26.00 25.00 25.00 15,305,200 0
21-Aug-2025 25.00 25.00 24.00 25.00 25,786,100 0
20-Aug-2025 23.00 25.00 23.00 25.00 49,114,400 0
19-Aug-2025 23.00 23.00 23.00 23.00 41,857,100 0
15-Aug-2025 21.00 21.00 21.00 21.00 3,398,500 0
14-Aug-2025 22.00 22.00 22.00 22.00 8,859,100 0
13-Aug-2025 22.00 22.00 20.00 20.00 17,394,700 0
12-Aug-2025 19.00 20.00 19.00 20.00 3,542,400 0
11-Aug-2025 19.00 19.00 19.00 19.00 4,085,900 0
08-Aug-2025 18.00 19.00 18.00 19.00 7,732,400 0
07-Aug-2025 20.00 20.00 18.00 18.00 17,307,600 0
06-Aug-2025 18.00 19.00 18.00 19.00 3,385,200 0
05-Aug-2025 18.00 18.00 18.00 18.00 3,487,400 0
04-Aug-2025 17.00 17.00 17.00 17.00 9,186,200 0
01-Aug-2025 16.00 16.00 16.00 16.00 11,169,500 0
31-Jul-2025 16.00 17.00 16.00 16.00 1,817,500 0
30-Jul-2025 16.00 16.00 15.00 16.00 2,269,000 0
29-Jul-2025 16.00 16.00 16.00 16.00 2,322,100 0
28-Jul-2025 17.00 17.00 16.00 16.00 799,700 0
25-Jul-2025 17.00 17.00 17.00 17.00 2,141,500 0
24-Jul-2025 17.00 18.00 17.00 18.00 881,400 0
23-Jul-2025 17.00 17.00 17.00 17.00 2,895,300 0
22-Jul-2025 16.00 17.00 16.00 17.00 8,528,300 0
21-Jul-2025 17.00 17.00 17.00 17.00 1,768,400 0