Price History - ASHA

Kembali ke Company
Ticker: ASHA
Company: PT Cilacap Samudera Fishing Industry Tbk
Date Open High Low Close Volume Value
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
18-Jul-2025 17.00 17.00 17.00 17.00 1,568,900 0
17-Jul-2025 16.00 17.00 16.00 17.00 2,557,500 0
16-Jul-2025 16.00 16.00 16.00 16.00 3,231,800 0
15-Jul-2025 15.00 16.00 15.00 16.00 10,526,000 0
14-Jul-2025 17.00 17.00 16.00 16.00 5,350,100 0
11-Jul-2025 17.00 17.00 17.00 17.00 1,812,700 0
10-Jul-2025 17.00 17.00 16.00 17.00 3,433,200 0
09-Jul-2025 17.00 17.00 17.00 17.00 2,346,400 0
08-Jul-2025 18.00 18.00 17.00 17.00 1,110,300 0
07-Jul-2025 18.00 18.00 18.00 18.00 610,100 0
04-Jul-2025 18.00 18.00 18.00 18.00 1,097,900 0
03-Jul-2025 18.00 19.00 18.00 18.00 2,432,900 0
02-Jul-2025 19.00 19.00 18.00 19.00 1,861,200 0
01-Jul-2025 19.00 19.00 19.00 19.00 1,607,900 0
30-Jun-2025 19.00 20.00 19.00 20.00 1,896,000 0
26-Jun-2025 19.00 19.00 19.00 19.00 1,420,400 0
25-Jun-2025 18.00 18.00 18.00 18.00 3,656,200 0
24-Jun-2025 20.00 20.00 19.00 19.00 2,923,600 0
23-Jun-2025 22.00 22.00 20.00 20.00 6,132,300 0
20-Jun-2025 23.00 23.00 22.00 22.00 1,329,800 0
19-Jun-2025 22.00 22.00 22.00 22.00 7,819,600 0
18-Jun-2025 24.00 24.00 24.00 24.00 32,925,100 0
17-Jun-2025 22.00 22.00 22.00 22.00 5,321,600 0
16-Jun-2025 20.00 20.00 20.00 20.00 6,319,600 0
13-Jun-2025 17.00 19.00 17.00 19.00 27,443,800 0
12-Jun-2025 18.00 18.00 18.00 18.00 3,178,500 0
11-Jun-2025 20.00 20.00 20.00 20.00 8,885,300 0
10-Jun-2025 22.00 22.00 22.00 22.00 6,663,900 0
05-Jun-2025 24.00 24.00 24.00 24.00 69,725,300 0
04-Jun-2025 26.00 26.00 26.00 26.00 11,983,000 0
03-Jun-2025 24.00 24.00 24.00 24.00 5,609,800 0
02-Jun-2025 22.00 22.00 22.00 22.00 4,000,400 0
28-May-2025 20.00 20.00 20.00 20.00 8,735,700 0
27-May-2025 19.00 19.00 19.00 19.00 1,211,300 0
26-May-2025 18.00 18.00 18.00 18.00 4,595,100 0
23-May-2025 17.00 17.00 17.00 17.00 7,665,100 0
22-May-2025 16.00 16.00 16.00 16.00 33,914,100 0
21-May-2025 15.00 15.00 15.00 15.00 11,358,800 0
20-May-2025 14.00 14.00 14.00 14.00 4,887,700 0
19-May-2025 12.00 13.00 12.00 13.00 20,998,900 0
16-May-2025 12.00 12.00 12.00 12.00 8,633,500 0
15-May-2025 12.00 12.00 12.00 12.00 1,532,400 0
14-May-2025 12.00 12.00 11.00 11.00 8,176,000 0
09-May-2025 11.00 12.00 11.00 12.00 3,780,500 0
08-May-2025 12.00 12.00 11.00 12.00 1,439,800 0
07-May-2025 12.00 12.00 12.00 12.00 1,571,300 0