Price History - ASHA

Kembali ke Company
Ticker: ASHA
Company: PT Cilacap Samudera Fishing Industry Tbk
Date Open High Low Close Volume Value
22-Nov-2024 12.00 13.00 12.00 13.00 594,900 0
21-Nov-2024 13.00 13.00 13.00 13.00 533,300 0
20-Nov-2024 12.00 13.00 12.00 13.00 218,600 0
19-Nov-2024 13.00 13.00 12.00 12.00 6,451,300 0
18-Nov-2024 13.00 13.00 12.00 13.00 373,300 0
15-Nov-2024 12.00 13.00 12.00 12.00 658,000 0
14-Nov-2024 13.00 13.00 12.00 13.00 289,100 0
13-Nov-2024 12.00 13.00 12.00 13.00 400,200 0
12-Nov-2024 13.00 13.00 12.00 12.00 1,430,200 0
11-Nov-2024 13.00 13.00 13.00 13.00 2,107,100 0
08-Nov-2024 13.00 13.00 13.00 13.00 1,104,000 0
07-Nov-2024 13.00 13.00 13.00 13.00 3,788,500 0
06-Nov-2024 13.00 13.00 12.00 12.00 7,644,100 0
05-Nov-2024 14.00 14.00 13.00 13.00 6,102,700 0
04-Nov-2024 14.00 14.00 14.00 14.00 2,050,500 0
01-Nov-2024 14.00 14.00 14.00 14.00 1,370,000 0
31-Oct-2024 15.00 15.00 14.00 14.00 13,809,200 0
30-Oct-2024 15.00 15.00 15.00 15.00 6,805,900 0
29-Oct-2024 14.00 15.00 14.00 15.00 1,528,000 0
28-Oct-2024 14.00 14.00 14.00 14.00 3,768,800 0
25-Oct-2024 13.00 14.00 13.00 14.00 4,028,600 0
24-Oct-2024 13.00 13.00 13.00 13.00 1,310,400 0
23-Oct-2024 14.00 14.00 13.00 13.00 657,600 0
22-Oct-2024 14.00 14.00 14.00 14.00 850,800 0
21-Oct-2024 14.00 14.00 14.00 14.00 2,231,800 0
18-Oct-2024 14.00 14.00 14.00 14.00 1,300,900 0
17-Oct-2024 14.00 14.00 14.00 14.00 2,781,900 0
16-Oct-2024 14.00 14.00 14.00 14.00 5,689,900 0
15-Oct-2024 14.00 14.00 13.00 14.00 5,915,200 0
14-Oct-2024 13.00 14.00 13.00 13.00 6,718,900 0
11-Oct-2024 14.00 14.00 14.00 14.00 679,200 0
10-Oct-2024 13.00 14.00 13.00 14.00 669,100 0
09-Oct-2024 14.00 14.00 14.00 14.00 2,249,800 0
08-Oct-2024 14.00 14.00 13.00 14.00 439,600 0
07-Oct-2024 14.00 14.00 13.00 14.00 1,858,400 0
04-Oct-2024 13.00 14.00 13.00 14.00 1,529,300 0
03-Oct-2024 13.00 13.00 13.00 13.00 376,300 0
02-Oct-2024 13.00 14.00 13.00 13.00 2,072,900 0
01-Oct-2024 13.00 14.00 13.00 13.00 7,508,400 0
30-Sep-2024 14.00 14.00 13.00 14.00 1,061,600 0
27-Sep-2024 13.00 14.00 13.00 14.00 1,138,100 0
26-Sep-2024 14.00 14.00 14.00 14.00 1,971,500 0
25-Sep-2024 14.00 14.00 14.00 14.00 824,000 0
24-Sep-2024 15.00 15.00 14.00 14.00 1,355,300 0
23-Sep-2024 14.00 15.00 14.00 15.00 2,004,300 0
20-Sep-2024 14.00 14.00 14.00 14.00 4,492,500 0
19-Sep-2024 16.00 16.00 15.00 15.00 2,560,700 0
18-Sep-2024 15.00 16.00 15.00 16.00 2,083,900 0
17-Sep-2024 15.00 15.00 15.00 15.00 3,532,500 0
13-Sep-2024 14.00 15.00 14.00 15.00 1,361,700 0
12-Sep-2024 13.00 14.00 13.00 14.00 3,468,400 0
11-Sep-2024 14.00 14.00 13.00 13.00 3,419,100 0
10-Sep-2024 14.00 14.00 14.00 14.00 4,595,000 0
09-Sep-2024 16.00 16.00 15.00 15.00 5,058,500 0
06-Sep-2024 16.00 16.00 16.00 16.00 1,948,800 0
05-Sep-2024 15.00 16.00 15.00 16.00 2,852,700 0
04-Sep-2024 15.00 15.00 15.00 15.00 4,173,400 0
03-Sep-2024 16.00 16.00 16.00 16.00 1,575,500 0
02-Sep-2024 17.00 17.00 17.00 17.00 16,440,800 0
30-Aug-2024 18.00 18.00 18.00 18.00 1,757,700 0
29-Aug-2024 17.00 17.00 17.00 17.00 2,995,100 0
28-Aug-2024 16.00 16.00 16.00 16.00 4,486,100 0
27-Aug-2024 15.00 15.00 15.00 15.00 6,859,800 0
26-Aug-2024 13.00 14.00 13.00 14.00 9,858,500 0
23-Aug-2024 13.00 13.00 13.00 13.00 1,767,600 0
22-Aug-2024 12.00 13.00 12.00 13.00 2,885,900 0
21-Aug-2024 12.00 12.00 12.00 12.00 2,267,900 0
20-Aug-2024 13.00 13.00 12.00 12.00 9,485,300 0
19-Aug-2024 11.00 12.00 11.00 12.00 10,703,100 0
16-Aug-2024 10.00 11.00 10.00 11.00 2,138,400 0
15-Aug-2024 11.00 11.00 10.00 10.00 1,177,200 0
14-Aug-2024 11.00 11.00 10.00 11.00 1,458,200 0
13-Aug-2024 11.00 11.00 10.00 11.00 1,014,400 0
12-Aug-2024 10.00 11.00 10.00 11.00 338,100 0
09-Aug-2024 10.00 11.00 10.00 11.00 1,382,500 0
08-Aug-2024 11.00 11.00 10.00 11.00 2,259,700 0
07-Aug-2024 11.00 11.00 10.00 11.00 1,150,600 0
06-Aug-2024 10.00 10.00 10.00 10.00 1,587,200 0
05-Aug-2024 10.00 10.00 9.00 9.00 3,171,800 0
02-Aug-2024 11.00 11.00 10.00 10.00 3,065,500 0
01-Aug-2024 10.00 10.00 10.00 10.00 3,932,300 0
31-Jul-2024 10.00 10.00 9.00 9.00 5,852,500 0
30-Jul-2024 9.00 10.00 9.00 10.00 2,614,400 0
29-Jul-2024 10.00 10.00 9.00 9.00 3,512,000 0
26-Jul-2024 10.00 10.00 9.00 10.00 1,535,100 0
25-Jul-2024 10.00 10.00 9.00 10.00 1,055,800 0
24-Jul-2024 10.00 10.00 10.00 10.00 838,200 0
23-Jul-2024 10.00 10.00 10.00 10.00 4,280,900 0
22-Jul-2024 9.00 10.00 9.00 10.00 6,336,800 0
19-Jul-2024 10.00 10.00 9.00 9.00 5,808,600 0
18-Jul-2024 10.00 10.00 9.00 10.00 2,818,300 0
17-Jul-2024 10.00 10.00 9.00 9.00 5,684,000 0
16-Jul-2024 9.00 10.00 9.00 10.00 4,775,800 0
15-Jul-2024 10.00 10.00 10.00 10.00 2,370,600 0
12-Jul-2024 11.00 11.00 10.00 10.00 10,637,500 0
11-Jul-2024 10.00 11.00 10.00 11.00 5,449,000 0
10-Jul-2024 11.00 11.00 10.00 10.00 3,780,000 0
09-Jul-2024 11.00 11.00 11.00 11.00 3,181,900 0
08-Jul-2024 12.00 12.00 12.00 12.00 14,649,200 0
05-Jul-2024 13.00 13.00 13.00 13.00 2,550,800 0