Price History - ASHA

Kembali ke Company
Ticker: ASHA
Company: PT Cilacap Samudera Fishing Industry Tbk
Date Open High Low Close Volume Value
06-May-2025 12.00 12.00 12.00 12.00 1,145,800 0
05-May-2025 13.00 13.00 12.00 12.00 1,794,400 0
02-May-2025 13.00 13.00 13.00 13.00 4,809,900 0
30-Apr-2025 12.00 12.00 12.00 12.00 864,400 0
29-Apr-2025 11.00 12.00 11.00 12.00 5,036,700 0
28-Apr-2025 11.00 11.00 11.00 11.00 759,400 0
25-Apr-2025 10.00 11.00 10.00 11.00 648,700 0
24-Apr-2025 11.00 11.00 10.00 10.00 1,181,500 0
23-Apr-2025 10.00 11.00 10.00 11.00 3,601,200 0
22-Apr-2025 10.00 10.00 10.00 10.00 1,942,700 0
21-Apr-2025 11.00 11.00 11.00 11.00 360,400 0
17-Apr-2025 10.00 11.00 10.00 11.00 996,500 0
16-Apr-2025 11.00 11.00 10.00 10.00 298,800 0
15-Apr-2025 11.00 11.00 11.00 11.00 165,800 0
14-Apr-2025 11.00 11.00 10.00 11.00 524,000 0
11-Apr-2025 10.00 11.00 10.00 10.00 1,191,500 0
10-Apr-2025 10.00 11.00 10.00 11.00 322,800 0
09-Apr-2025 10.00 11.00 10.00 11.00 5,438,300 0
08-Apr-2025 11.00 11.00 10.00 11.00 2,255,000 0
27-Mar-2025 12.00 12.00 11.00 11.00 1,408,800 0
26-Mar-2025 12.00 12.00 11.00 12.00 910,800 0
25-Mar-2025 12.00 12.00 11.00 11.00 4,138,400 0
24-Mar-2025 11.00 12.00 11.00 12.00 2,836,800 0
21-Mar-2025 11.00 11.00 11.00 11.00 3,141,200 0
20-Mar-2025 11.00 11.00 11.00 11.00 2,427,200 0
19-Mar-2025 11.00 11.00 11.00 11.00 903,100 0
18-Mar-2025 10.00 11.00 10.00 11.00 978,400 0
17-Mar-2025 11.00 11.00 10.00 10.00 1,670,500 0
14-Mar-2025 11.00 11.00 11.00 11.00 3,264,100 0
13-Mar-2025 11.00 11.00 11.00 11.00 265,600 0
12-Mar-2025 11.00 11.00 11.00 11.00 1,233,400 0
11-Mar-2025 11.00 11.00 10.00 10.00 4,432,000 0
10-Mar-2025 11.00 11.00 11.00 11.00 1,178,400 0
07-Mar-2025 12.00 12.00 11.00 11.00 426,700 0
06-Mar-2025 11.00 12.00 11.00 11.00 85,900 0
05-Mar-2025 11.00 12.00 11.00 11.00 694,300 0
04-Mar-2025 11.00 12.00 11.00 12.00 2,793,000 0
03-Mar-2025 11.00 11.00 11.00 11.00 6,157,400 0
28-Feb-2025 11.00 11.00 10.00 10.00 3,874,400 0
27-Feb-2025 11.00 11.00 11.00 11.00 5,059,200 0
26-Feb-2025 11.00 11.00 11.00 11.00 367,200 0
25-Feb-2025 11.00 12.00 11.00 11.00 3,566,200 0
24-Feb-2025 11.00 11.00 11.00 11.00 2,491,100 0
21-Feb-2025 12.00 12.00 11.00 11.00 786,200 0
20-Feb-2025 11.00 12.00 11.00 12.00 1,551,200 0
19-Feb-2025 12.00 12.00 11.00 12.00 1,037,400 0
18-Feb-2025 12.00 12.00 11.00 11.00 472,500 0
17-Feb-2025 11.00 12.00 11.00 11.00 555,600 0
14-Feb-2025 12.00 12.00 11.00 11.00 7,287,200 0
13-Feb-2025 11.00 12.00 11.00 12.00 1,175,600 0
12-Feb-2025 11.00 12.00 11.00 12.00 516,700 0
11-Feb-2025 12.00 12.00 11.00 11.00 122,100 0
10-Feb-2025 11.00 12.00 11.00 12.00 2,126,100 0
07-Feb-2025 11.00 12.00 11.00 12.00 1,661,000 0
06-Feb-2025 11.00 12.00 11.00 11.00 530,100 0
05-Feb-2025 12.00 12.00 11.00 12.00 382,100 0
04-Feb-2025 12.00 12.00 11.00 12.00 724,000 0
03-Feb-2025 12.00 12.00 11.00 12.00 770,300 0
31-Jan-2025 12.00 12.00 12.00 12.00 439,600 0
30-Jan-2025 12.00 12.00 12.00 12.00 1,453,300 0
24-Jan-2025 12.00 12.00 12.00 12.00 2,787,500 0
23-Jan-2025 12.00 12.00 12.00 12.00 4,917,800 0
22-Jan-2025 12.00 13.00 12.00 12.00 10,991,300 0
21-Jan-2025 12.00 12.00 12.00 12.00 7,660,600 0
20-Jan-2025 12.00 13.00 12.00 12.00 2,265,400 0
17-Jan-2025 12.00 12.00 12.00 12.00 6,837,700 0
16-Jan-2025 12.00 13.00 12.00 12.00 17,463,500 0
15-Jan-2025 13.00 13.00 12.00 12.00 6,949,800 0
14-Jan-2025 14.00 14.00 13.00 13.00 5,737,600 0
13-Jan-2025 14.00 14.00 14.00 14.00 2,667,500 0
10-Jan-2025 15.00 15.00 15.00 15.00 1,473,700 0
09-Jan-2025 14.00 15.00 14.00 15.00 1,394,200 0
08-Jan-2025 14.00 14.00 14.00 14.00 2,069,500 0
07-Jan-2025 15.00 15.00 14.00 14.00 5,954,600 0
06-Jan-2025 15.00 15.00 15.00 15.00 6,217,000 0
03-Jan-2025 14.00 14.00 14.00 14.00 4,571,900 0
02-Jan-2025 13.00 13.00 13.00 13.00 4,309,400 0
30-Dec-2024 11.00 12.00 11.00 12.00 5,575,100 0
27-Dec-2024 12.00 12.00 11.00 11.00 1,365,900 0
24-Dec-2024 12.00 12.00 11.00 12.00 1,227,700 0
23-Dec-2024 12.00 12.00 12.00 12.00 1,774,900 0
20-Dec-2024 11.00 12.00 11.00 12.00 951,600 0
19-Dec-2024 12.00 12.00 11.00 11.00 643,500 0
18-Dec-2024 11.00 12.00 11.00 12.00 652,900 0
17-Dec-2024 12.00 12.00 11.00 11.00 1,662,500 0
16-Dec-2024 11.00 12.00 11.00 12.00 970,800 0
13-Dec-2024 12.00 12.00 11.00 11.00 990,800 0
12-Dec-2024 11.00 12.00 11.00 12.00 1,298,700 0
11-Dec-2024 11.00 12.00 11.00 11.00 881,500 0
10-Dec-2024 12.00 12.00 11.00 11.00 7,356,400 0
09-Dec-2024 12.00 12.00 11.00 12.00 1,933,900 0
06-Dec-2024 12.00 12.00 12.00 12.00 282,500 0
05-Dec-2024 12.00 12.00 11.00 12.00 837,200 0
04-Dec-2024 11.00 12.00 11.00 11.00 1,014,300 0
03-Dec-2024 12.00 12.00 11.00 11.00 3,917,900 0
02-Dec-2024 12.00 12.00 12.00 12.00 1,686,300 0
29-Nov-2024 12.00 12.00 12.00 12.00 1,708,100 0
28-Nov-2024 12.00 12.00 12.00 12.00 1,360,200 0
26-Nov-2024 12.00 12.00 12.00 12.00 2,464,000 0
25-Nov-2024 13.00 13.00 12.00 12.00 4,448,100 0