Price History - ASHA

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