Price History - ASHA

Kembali ke Company
Ticker: ASHA
Company: PT Cilacap Samudera Fishing Industry Tbk
Date Open High Low Close Volume Value
16-Mar-2023 95.00 95.00 92.00 94.00 12,325,100 0
15-Mar-2023 94.00 98.00 93.00 95.00 41,711,000 0
14-Mar-2023 95.00 96.00 93.00 95.00 17,116,500 0
13-Mar-2023 96.00 100.00 92.00 96.00 30,780,000 0
10-Mar-2023 96.00 96.00 93.00 96.00 21,251,600 0
09-Mar-2023 95.00 101.00 92.00 96.00 56,449,000 0
08-Mar-2023 99.00 99.00 96.00 96.00 19,979,500 0
07-Mar-2023 100.00 100.00 98.00 99.00 27,386,000 0
06-Mar-2023 99.00 102.00 98.00 100.00 44,698,500 0
03-Mar-2023 101.00 103.00 98.00 100.00 23,245,300 0
02-Mar-2023 101.00 101.00 99.00 101.00 11,204,900 0
01-Mar-2023 103.00 103.00 100.00 101.00 12,352,700 0
28-Feb-2023 102.00 104.00 99.00 103.00 60,453,300 0
27-Feb-2023 98.00 105.00 96.00 101.00 93,298,700 0
24-Feb-2023 98.00 98.00 96.00 98.00 5,093,800 0
23-Feb-2023 100.00 100.00 96.00 98.00 20,249,900 0
22-Feb-2023 101.00 101.00 97.00 99.00 16,358,300 0
21-Feb-2023 99.00 103.00 96.00 100.00 68,739,100 0
20-Feb-2023 96.00 101.00 95.00 98.00 39,427,100 0
17-Feb-2023 97.00 97.00 94.00 96.00 8,173,100 0
16-Feb-2023 99.00 99.00 97.00 97.00 5,701,100 0
15-Feb-2023 100.00 100.00 98.00 99.00 4,461,100 0
14-Feb-2023 99.00 100.00 98.00 100.00 9,429,800 0
13-Feb-2023 100.00 100.00 98.00 100.00 7,354,700 0
10-Feb-2023 99.00 101.00 97.00 100.00 26,579,300 0
09-Feb-2023 100.00 101.00 98.00 99.00 18,073,600 0
08-Feb-2023 102.00 107.00 99.00 100.00 69,815,200 0
07-Feb-2023 101.00 105.00 99.00 102.00 56,361,500 0
06-Feb-2023 103.00 103.00 99.00 101.00 15,962,800 0
03-Feb-2023 105.00 105.00 101.00 103.00 21,230,900 0
02-Feb-2023 103.00 110.00 100.00 105.00 93,979,800 0
01-Feb-2023 104.00 104.00 97.00 103.00 24,122,000 0
31-Jan-2023 104.00 104.00 100.00 103.00 43,135,600 0
30-Jan-2023 97.00 103.00 91.00 103.00 102,602,600 0
27-Jan-2023 98.00 98.00 95.00 97.00 15,393,500 0
26-Jan-2023 97.00 98.00 95.00 97.00 17,721,300 0
25-Jan-2023 98.00 99.00 95.00 97.00 23,385,800 0
24-Jan-2023 97.00 100.00 96.00 98.00 12,890,100 0
20-Jan-2023 97.00 99.00 95.00 97.00 13,120,300 0
19-Jan-2023 102.00 102.00 94.00 97.00 44,739,100 0
18-Jan-2023 106.00 114.00 99.00 100.00 215,556,500 0
17-Jan-2023 98.00 107.00 96.00 106.00 190,764,500 0
16-Jan-2023 83.00 100.00 81.00 97.00 257,011,100 0
13-Jan-2023 83.00 83.00 80.00 83.00 10,637,000 0
12-Jan-2023 81.00 85.00 77.00 82.00 36,898,600 0
11-Jan-2023 81.00 81.00 76.00 81.00 24,328,600 0
10-Jan-2023 84.00 85.00 79.00 81.00 34,757,100 0
09-Jan-2023 72.00 84.00 70.00 84.00 159,322,800 0
06-Jan-2023 70.00 71.00 68.00 71.00 8,160,500 0
05-Jan-2023 72.00 75.00 69.00 69.00 18,502,300 0
04-Jan-2023 79.00 85.00 73.00 73.00 50,560,300 0
03-Jan-2023 81.00 82.00 78.00 78.00 20,353,600 0
02-Jan-2023 90.00 90.00 83.00 83.00 9,366,900 0
30-Dec-2022 91.00 92.00 89.00 89.00 6,937,300 0
29-Dec-2022 94.00 94.00 91.00 91.00 4,628,300 0
28-Dec-2022 95.00 95.00 91.00 94.00 6,169,800 0
27-Dec-2022 96.00 97.00 92.00 93.00 23,687,800 0
26-Dec-2022 99.00 104.00 94.00 96.00 54,530,000 0
23-Dec-2022 98.00 101.00 95.00 100.00 48,544,800 0
22-Dec-2022 96.00 102.00 94.00 97.00 61,370,200 0
21-Dec-2022 92.00 97.00 90.00 96.00 30,347,000 0
20-Dec-2022 96.00 96.00 92.00 92.00 6,075,400 0
19-Dec-2022 96.00 97.00 95.00 96.00 4,885,500 0
16-Dec-2022 96.00 97.00 91.00 97.00 7,311,400 0
15-Dec-2022 101.00 101.00 94.00 96.00 2,833,000 0
14-Dec-2022 99.00 99.00 95.00 97.00 19,077,100 0
13-Dec-2022 99.00 100.00 96.00 100.00 9,837,900 0
12-Dec-2022 101.00 106.00 95.00 100.00 35,350,600 0
09-Dec-2022 102.00 102.00 93.00 100.00 18,298,400 0
08-Dec-2022 101.00 101.00 96.00 99.00 13,565,000 0
07-Dec-2022 98.00 105.00 95.00 100.00 42,271,600 0
06-Dec-2022 98.00 109.00 98.00 100.00 54,936,600 0
05-Dec-2022 105.00 105.00 105.00 105.00 3,683,400 0
02-Dec-2022 112.00 120.00 112.00 112.00 14,358,700 0
01-Dec-2022 124.00 128.00 120.00 120.00 16,462,400 0
30-Nov-2022 136.00 136.00 127.00 128.00 11,977,000 0
29-Nov-2022 139.00 139.00 135.00 136.00 4,151,400 0
28-Nov-2022 135.00 144.00 126.00 138.00 60,636,900 0
25-Nov-2022 139.00 139.00 133.00 135.00 23,235,300 0
24-Nov-2022 139.00 140.00 138.00 139.00 13,735,900 0
23-Nov-2022 141.00 141.00 137.00 140.00 4,562,700 0
22-Nov-2022 141.00 144.00 139.00 141.00 13,683,200 0
21-Nov-2022 140.00 141.00 138.00 139.00 6,248,200 0
18-Nov-2022 140.00 141.00 139.00 140.00 4,773,300 0
17-Nov-2022 140.00 141.00 138.00 140.00 6,423,600 0
16-Nov-2022 142.00 143.00 138.00 141.00 10,067,100 0
15-Nov-2022 150.00 155.00 140.00 142.00 61,612,000 0
14-Nov-2022 148.00 152.00 139.00 150.00 42,866,400 0
11-Nov-2022 148.00 148.00 143.00 148.00 7,383,800 0
10-Nov-2022 149.00 152.00 146.00 148.00 13,027,100 0
09-Nov-2022 143.00 150.00 143.00 149.00 17,530,100 0
08-Nov-2022 145.00 146.00 142.00 143.00 7,736,100 0
07-Nov-2022 143.00 147.00 140.00 144.00 12,488,900 0
04-Nov-2022 144.00 148.00 140.00 142.00 8,560,300 0
03-Nov-2022 150.00 151.00 141.00 142.00 21,751,200 0
02-Nov-2022 162.00 162.00 151.00 151.00 32,115,500 0
01-Nov-2022 168.00 170.00 157.00 162.00 75,321,500 0
31-Oct-2022 179.00 184.00 166.00 168.00 86,317,300 0
28-Oct-2022 182.00 182.00 175.00 178.00 24,675,600 0
27-Oct-2022 172.00 180.00 170.00 180.00 67,891,400 0