Price History - ASHA

Kembali ke Company
Ticker: ASHA
Company: PT Cilacap Samudera Fishing Industry Tbk
Date Open High Low Close Volume Value
01-Nov-2023 50.00 50.00 50.00 50.00 81,100 0
31-Oct-2023 50.00 50.00 50.00 50.00 47,400 0
30-Oct-2023 50.00 50.00 50.00 50.00 18,400 0
27-Oct-2023 50.00 50.00 50.00 50.00 130,400 0
26-Oct-2023 50.00 50.00 50.00 50.00 9,300 0
25-Oct-2023 50.00 50.00 50.00 50.00 116,800 0
24-Oct-2023 50.00 50.00 50.00 50.00 74,700 0
23-Oct-2023 50.00 50.00 50.00 50.00 92,400 0
20-Oct-2023 50.00 50.00 50.00 50.00 62,300 0
19-Oct-2023 50.00 50.00 50.00 50.00 22,500 0
18-Oct-2023 50.00 50.00 50.00 50.00 90,600 0
17-Oct-2023 50.00 50.00 50.00 50.00 127,400 0
16-Oct-2023 50.00 50.00 50.00 50.00 126,200 0
13-Oct-2023 50.00 50.00 50.00 50.00 326,100 0
12-Oct-2023 50.00 50.00 50.00 50.00 158,500 0
11-Oct-2023 50.00 50.00 50.00 50.00 64,100 0
10-Oct-2023 50.00 50.00 50.00 50.00 1,018,800 0
09-Oct-2023 50.00 50.00 50.00 50.00 933,800 0
06-Oct-2023 50.00 50.00 50.00 50.00 60,100 0
05-Oct-2023 50.00 50.00 50.00 50.00 49,800 0
04-Oct-2023 50.00 50.00 50.00 50.00 224,900 0
03-Oct-2023 50.00 50.00 50.00 50.00 219,000 0
02-Oct-2023 50.00 50.00 50.00 50.00 396,600 0
29-Sep-2023 50.00 50.00 50.00 50.00 576,400 0
27-Sep-2023 50.00 50.00 50.00 50.00 513,700 0
26-Sep-2023 50.00 50.00 50.00 50.00 809,200 0
25-Sep-2023 50.00 50.00 50.00 50.00 643,200 0
22-Sep-2023 50.00 50.00 50.00 50.00 1,011,600 0
21-Sep-2023 50.00 50.00 50.00 50.00 358,800 0
20-Sep-2023 50.00 50.00 50.00 50.00 167,600 0
19-Sep-2023 50.00 50.00 50.00 50.00 145,800 0
18-Sep-2023 50.00 50.00 50.00 50.00 231,900 0
15-Sep-2023 50.00 50.00 50.00 50.00 316,500 0
14-Sep-2023 50.00 50.00 50.00 50.00 240,000 0
13-Sep-2023 50.00 50.00 50.00 50.00 330,300 0
12-Sep-2023 50.00 50.00 50.00 50.00 702,500 0
11-Sep-2023 50.00 50.00 50.00 50.00 607,900 0
08-Sep-2023 50.00 50.00 50.00 50.00 889,700 0
07-Sep-2023 50.00 50.00 50.00 50.00 1,748,900 0
06-Sep-2023 50.00 50.00 50.00 50.00 5,804,800 0
05-Sep-2023 50.00 50.00 50.00 50.00 32,872,500 0
04-Sep-2023 54.00 54.00 54.00 54.00 50,859,800 0
01-Sep-2023 83.00 83.00 83.00 83.00 6,369,600 0
31-Aug-2023 97.00 97.00 97.00 97.00 4,113,100 0
30-Aug-2023 121.00 121.00 114.00 114.00 2,718,700 0
29-Aug-2023 133.00 133.00 133.00 133.00 1,827,200 0
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