Price History - ASHA

Kembali ke Company
Ticker: ASHA
Company: PT Cilacap Samudera Fishing Industry Tbk
Date Open High Low Close Volume Value
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
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