Price History - ASHA

Kembali ke Company
Ticker: ASHA
Company: PT Cilacap Samudera Fishing Industry Tbk
Date Open High Low Close Volume Value
28-Aug-2023 184.00 185.00 156.00 156.00 53,387,600 0
25-Aug-2023 181.00 184.00 179.00 183.00 49,324,400 0
24-Aug-2023 176.00 180.00 174.00 180.00 72,260,000 0
23-Aug-2023 172.00 176.00 170.00 175.00 45,893,900 0
22-Aug-2023 164.00 172.00 162.00 171.00 71,767,900 0
21-Aug-2023 163.00 165.00 161.00 164.00 36,299,400 0
18-Aug-2023 156.00 163.00 155.00 162.00 66,463,200 0
16-Aug-2023 157.00 158.00 154.00 156.00 44,537,600 0
15-Aug-2023 148.00 157.00 146.00 156.00 83,432,000 0
14-Aug-2023 150.00 150.00 146.00 148.00 30,858,900 0
11-Aug-2023 139.00 149.00 138.00 148.00 83,219,600 0
10-Aug-2023 138.00 139.00 136.00 139.00 45,194,200 0
09-Aug-2023 133.00 139.00 132.00 138.00 58,833,800 0
08-Aug-2023 128.00 134.00 127.00 133.00 61,732,600 0
07-Aug-2023 129.00 130.00 128.00 128.00 29,915,000 0
04-Aug-2023 130.00 131.00 127.00 129.00 40,899,700 0
03-Aug-2023 123.00 130.00 123.00 129.00 72,706,700 0
02-Aug-2023 124.00 124.00 123.00 123.00 28,695,400 0
01-Aug-2023 125.00 125.00 122.00 124.00 28,254,400 0
31-Jul-2023 126.00 127.00 122.00 124.00 36,031,100 0
28-Jul-2023 124.00 126.00 122.00 125.00 50,654,900 0
27-Jul-2023 120.00 124.00 117.00 123.00 55,111,500 0
26-Jul-2023 118.00 119.00 117.00 119.00 34,207,500 0
25-Jul-2023 118.00 120.00 116.00 118.00 43,244,900 0
24-Jul-2023 112.00 118.00 108.00 117.00 71,824,400 0
21-Jul-2023 115.00 115.00 111.00 112.00 26,428,800 0
20-Jul-2023 113.00 113.00 109.00 112.00 41,602,500 0
18-Jul-2023 112.00 113.00 111.00 112.00 30,515,900 0
17-Jul-2023 113.00 114.00 111.00 112.00 34,899,400 0
14-Jul-2023 112.00 115.00 111.00 113.00 35,689,200 0
13-Jul-2023 110.00 113.00 109.00 112.00 36,288,200 0
12-Jul-2023 108.00 110.00 107.00 110.00 42,024,200 0
11-Jul-2023 109.00 110.00 108.00 108.00 31,761,300 0
10-Jul-2023 109.00 110.00 108.00 109.00 33,422,300 0
07-Jul-2023 108.00 111.00 107.00 109.00 27,121,500 0
06-Jul-2023 109.00 110.00 107.00 108.00 32,162,100 0
05-Jul-2023 106.00 109.00 105.00 108.00 36,451,700 0
04-Jul-2023 106.00 107.00 104.00 106.00 31,201,100 0
03-Jul-2023 104.00 106.00 102.00 105.00 38,620,000 0
27-Jun-2023 105.00 107.00 103.00 104.00 48,319,400 0
26-Jun-2023 104.00 105.00 103.00 104.00 34,543,100 0
23-Jun-2023 104.00 105.00 102.00 104.00 36,869,400 0
22-Jun-2023 105.00 105.00 103.00 104.00 37,969,600 0
21-Jun-2023 101.00 107.00 101.00 105.00 66,951,900 0
20-Jun-2023 101.00 102.00 99.00 101.00 40,107,800 0
19-Jun-2023 101.00 101.00 98.00 101.00 33,601,100 0
16-Jun-2023 101.00 101.00 100.00 101.00 33,454,400 0
15-Jun-2023 100.00 102.00 99.00 101.00 42,117,900 0
14-Jun-2023 99.00 101.00 96.00 100.00 43,421,400 0
13-Jun-2023 95.00 99.00 93.00 98.00 46,566,100 0
12-Jun-2023 95.00 95.00 93.00 94.00 29,764,400 0
09-Jun-2023 95.00 95.00 94.00 95.00 22,909,400 0
08-Jun-2023 94.00 95.00 94.00 95.00 23,393,900 0
07-Jun-2023 94.00 95.00 92.00 95.00 29,726,300 0
06-Jun-2023 96.00 96.00 94.00 95.00 33,047,400 0
05-Jun-2023 94.00 95.00 82.00 95.00 57,934,500 0
31-May-2023 96.00 96.00 94.00 96.00 25,852,200 0
30-May-2023 96.00 97.00 94.00 96.00 22,851,800 0
29-May-2023 97.00 97.00 94.00 96.00 18,247,700 0
26-May-2023 97.00 97.00 94.00 96.00 31,017,200 0
25-May-2023 97.00 97.00 95.00 97.00 30,976,300 0
24-May-2023 96.00 97.00 95.00 97.00 29,377,000 0
23-May-2023 96.00 97.00 95.00 96.00 33,955,100 0
22-May-2023 97.00 97.00 95.00 96.00 35,029,500 0
19-May-2023 97.00 97.00 94.00 97.00 31,638,900 0
17-May-2023 94.00 97.00 92.00 96.00 49,442,300 0
16-May-2023 100.00 106.00 98.00 98.00 54,759,100 0
15-May-2023 113.00 113.00 105.00 105.00 44,160,900 0
12-May-2023 110.00 112.00 109.00 112.00 26,099,700 0
11-May-2023 112.00 113.00 108.00 111.00 26,840,500 0
10-May-2023 113.00 115.00 106.00 112.00 49,098,800 0
09-May-2023 109.00 113.00 105.00 113.00 49,190,900 0
08-May-2023 104.00 106.00 102.00 106.00 30,197,300 0
05-May-2023 104.00 105.00 102.00 104.00 27,081,400 0
04-May-2023 101.00 104.00 100.00 104.00 28,582,200 0
03-May-2023 101.00 102.00 99.00 102.00 36,332,700 0
02-May-2023 100.00 101.00 96.00 101.00 29,546,900 0
28-Apr-2023 102.00 103.00 100.00 100.00 16,088,800 0
27-Apr-2023 102.00 103.00 100.00 102.00 16,687,300 0
26-Apr-2023 103.00 104.00 100.00 102.00 36,762,100 0
18-Apr-2023 103.00 108.00 101.00 103.00 42,287,300 0
17-Apr-2023 102.00 105.00 100.00 103.00 41,925,000 0
14-Apr-2023 101.00 105.00 99.00 102.00 82,157,100 0
13-Apr-2023 97.00 100.00 95.00 100.00 41,723,600 0
12-Apr-2023 97.00 98.00 95.00 96.00 28,406,900 0
11-Apr-2023 98.00 98.00 96.00 97.00 22,242,000 0
10-Apr-2023 98.00 99.00 97.00 98.00 31,207,900 0
06-Apr-2023 100.00 100.00 97.00 98.00 23,480,400 0
05-Apr-2023 99.00 101.00 98.00 100.00 31,544,000 0
04-Apr-2023 98.00 100.00 97.00 99.00 27,404,800 0
03-Apr-2023 99.00 99.00 97.00 99.00 16,465,200 0
31-Mar-2023 100.00 101.00 98.00 99.00 13,557,500 0
30-Mar-2023 99.00 100.00 98.00 100.00 12,129,700 0
29-Mar-2023 98.00 100.00 97.00 99.00 38,656,900 0
28-Mar-2023 97.00 99.00 95.00 98.00 21,711,800 0
27-Mar-2023 96.00 98.00 94.00 97.00 21,173,600 0
24-Mar-2023 97.00 97.00 95.00 96.00 2,839,200 0
21-Mar-2023 94.00 99.00 93.00 97.00 43,359,500 0
20-Mar-2023 94.00 95.00 92.00 95.00 21,394,800 0
17-Mar-2023 93.00 96.00 93.00 94.00 8,545,000 0