Price History - ASHA

Kembali ke Company
Ticker: ASHA
Company: PT Cilacap Samudera Fishing Industry Tbk
Date Open High Low Close Volume Value
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
04-Jul-2024 12.00 12.00 12.00 12.00 4,484,200 0
03-Jul-2024 11.00 11.00 11.00 11.00 28,291,400 0
02-Jul-2024 9.00 10.00 9.00 10.00 21,753,300 0
01-Jul-2024 9.00 9.00 9.00 9.00 5,026,400 0
28-Jun-2024 10.00 10.00 10.00 10.00 3,731,100 0
27-Jun-2024 11.00 11.00 11.00 11.00 1,615,400 0
26-Jun-2024 12.00 12.00 12.00 12.00 734,600 0
25-Jun-2024 13.00 13.00 13.00 13.00 308,800 0
24-Jun-2024 14.00 14.00 14.00 14.00 348,700 0
21-Jun-2024 15.00 15.00 15.00 15.00 685,200 0
20-Jun-2024 16.00 16.00 16.00 16.00 214,200 0
19-Jun-2024 17.00 17.00 17.00 17.00 444,700 0
14-Jun-2024 18.00 18.00 18.00 18.00 252,300 0
13-Jun-2024 20.00 20.00 20.00 20.00 50,800 0
12-Jun-2024 22.00 22.00 22.00 22.00 104,800 0
11-Jun-2024 24.00 24.00 24.00 24.00 97,200 0
10-Jun-2024 26.00 26.00 26.00 26.00 51,100 0
07-Jun-2024 28.00 28.00 28.00 28.00 98,000 0
06-Jun-2024 31.00 31.00 31.00 31.00 56,300 0
05-Jun-2024 34.00 34.00 34.00 34.00 35,800 0
04-Jun-2024 37.00 37.00 37.00 37.00 109,700 0
03-Jun-2024 41.00 41.00 41.00 41.00 62,100 0
31-May-2024 45.00 45.00 45.00 45.00 6,800 0
30-May-2024 50.00 50.00 50.00 50.00 2,600 0
29-May-2024 50.00 50.00 50.00 50.00 10,500 0
28-May-2024 50.00 50.00 50.00 50.00 2,600 0
27-May-2024 50.00 50.00 50.00 50.00 27,000 0
22-May-2024 50.00 50.00 50.00 50.00 12,300 0
21-May-2024 50.00 50.00 50.00 50.00 11,800 0
20-May-2024 50.00 50.00 50.00 50.00 1,400 0
17-May-2024 50.00 50.00 50.00 50.00 400 0
16-May-2024 50.00 50.00 50.00 50.00 2,300 0
15-May-2024 50.00 50.00 50.00 50.00 2,000 0
14-May-2024 50.00 50.00 50.00 50.00 1,700 0
13-May-2024 50.00 50.00 50.00 50.00 1,100 0
08-May-2024 50.00 50.00 50.00 50.00 1,400 0
07-May-2024 50.00 50.00 50.00 50.00 3,600 0
06-May-2024 50.00 50.00 50.00 50.00 26,400 0
03-May-2024 50.00 50.00 50.00 50.00 300 0
02-May-2024 50.00 50.00 50.00 50.00 2,800 0
30-Apr-2024 50.00 50.00 50.00 50.00 95,800 0
29-Apr-2024 50.00 50.00 50.00 50.00 6,400 0
26-Apr-2024 50.00 50.00 50.00 50.00 1,000 0
25-Apr-2024 50.00 50.00 50.00 50.00 5,100 0
24-Apr-2024 50.00 50.00 50.00 50.00 700 0
23-Apr-2024 50.00 50.00 50.00 50.00 1,800 0
22-Apr-2024 50.00 50.00 50.00 50.00 17,700 0
19-Apr-2024 50.00 50.00 50.00 50.00 1,200 0
18-Apr-2024 50.00 50.00 50.00 50.00 1,500 0
17-Apr-2024 50.00 50.00 50.00 50.00 18,300 0
16-Apr-2024 50.00 50.00 50.00 50.00 4,600 0
05-Apr-2024 50.00 50.00 50.00 50.00 400 0
04-Apr-2024 50.00 50.00 50.00 50.00 11,400 0
03-Apr-2024 50.00 50.00 50.00 50.00 1,100 0