Price History - ASHA

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