PT Cilacap Samudera Fishing Industry Tbk(ID:ASHA)
Rp31.00-1.00 (-3.13%)
ID:ASHA
PT Cilacap Samudera Fishing Industry Tbk historical prices
Rp31.00
At close:-1.00 (-3.13%)
PT Cilacap Samudera Fishing Industry Tbk (ASHA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 32.00 | 33.00 | 31.00 | 31.00 | 31.00 | -3.13% | 2,622,100 | 0.14 |
| Nov 10, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | +3.23% | 3,308,400 | 0.17 |
| Nov 09, 2026 | 31.00 | 33.00 | 31.00 | 32.00 | 32.00 | +3.23% | 1,221,300 | 0.06 |
| Nov 06, 2026 | 32.00 | 35.00 | 31.00 | 31.00 | 31.00 | -6.06% | 12,866,600 | 0.59 |
| Nov 05, 2026 | 32.00 | 33.00 | 30.00 | 33.00 | 33.00 | +6.45% | 2,863,900 | 0.13 |
| Nov 04, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -6.06% | 3,602,100 | 0.16 |
| Nov 03, 2026 | 35.00 | 36.00 | 33.00 | 33.00 | 33.00 | -5.71% | 4,853,700 | 0.21 |
| Nov 02, 2026 | 36.00 | 36.00 | 34.00 | 35.00 | 35.00 | -2.78% | 5,377,000 | 0.23 |
| Oct 30, 2026 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | -2.70% | 7,024,700 | 0.30 |
| Oct 29, 2026 | 39.00 | 40.00 | 37.00 | 37.00 | 37.00 | -5.13% | 4,508,000 | 0.16 |
| Oct 28, 2026 | 39.00 | 40.00 | 37.00 | 39.00 | 39.00 | 0.00% | 5,437,600 | 0.19 |
| Oct 27, 2026 | 40.00 | 42.00 | 39.00 | 39.00 | 39.00 | -2.50% | 6,507,300 | 0.23 |
| Oct 26, 2026 | 41.00 | 43.00 | 40.00 | 40.00 | 40.00 | -2.44% | 8,494,900 | 0.29 |
| Oct 23, 2026 | 40.00 | 41.00 | 39.00 | 41.00 | 41.00 | +5.13% | 5,338,200 | 0.18 |
| Oct 22, 2026 | 38.00 | 42.00 | 37.00 | 39.00 | 39.00 | +2.63% | 15,860,600 | 0.55 |
| Oct 21, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 0.00% | 3,465,600 | 0.12 |
| Oct 20, 2026 | 36.00 | 39.00 | 34.00 | 38.00 | 38.00 | +5.56% | 5,848,200 | 0.20 |
| Oct 19, 2026 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -5.26% | 1,718,600 | 0.06 |
| Oct 16, 2026 | 42.00 | 42.00 | 38.00 | 38.00 | 38.00 | -13.64% | 20,322,900 | 0.67 |
| Oct 15, 2026 | 44.00 | 44.00 | 42.00 | 44.00 | 44.00 | 0.00% | 5,061,900 | 0.17 |
| Oct 14, 2026 | 45.00 | 46.00 | 44.00 | 44.00 | 44.00 | -4.35% | 4,897,000 | 0.16 |
| Oct 13, 2026 | 44.00 | 47.00 | 43.00 | 46.00 | 46.00 | +4.55% | 9,897,800 | 0.32 |
| Oct 12, 2026 | 44.00 | 51.00 | 43.00 | 44.00 | 44.00 | 0.00% | 29,039,800 | 0.94 |
| Oct 09, 2026 | 42.00 | 44.00 | 41.00 | 44.00 | 44.00 | +2.33% | 5,552,000 | 0.17 |
| Oct 08, 2026 | 46.00 | 47.00 | 43.00 | 43.00 | 43.00 | -6.52% | 11,303,400 | 0.35 |
| Oct 07, 2026 | 43.00 | 46.00 | 42.00 | 46.00 | 46.00 | +6.98% | 19,616,600 | 0.60 |
| Oct 06, 2026 | 43.00 | 45.00 | 42.00 | 43.00 | 43.00 | 0.00% | 7,445,900 | 0.22 |
| Oct 05, 2026 | 42.00 | 46.00 | 41.00 | 43.00 | 43.00 | +2.38% | 37,997,800 | 1.01 |
| Oct 02, 2026 | 40.00 | 42.00 | 38.00 | 42.00 | 42.00 | +5.00% | 6,291,100 | 0.17 |
| Oct 01, 2026 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -4.76% | 7,216,700 | 0.18 |
| Sep 30, 2026 | 39.00 | 45.00 | 39.00 | 42.00 | 42.00 | +2.44% | 18,203,200 | 0.46 |
| Sep 29, 2026 | 37.00 | 42.00 | 37.00 | 41.00 | 41.00 | -4.65% | 82,433,400 | 2.14 |
| Sep 28, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -14.00% | 6,424,200 | 0.17 |
| Sep 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 1,140,000 | 0.03 |
| Sep 24, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 24,471,400 | 0.63 |
| Sep 23, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 0.00% | 9,529,700 | 0.25 |
| Sep 22, 2026 | 53.00 | 56.00 | 51.00 | 51.00 | 51.00 | -3.77% | 29,089,200 | 0.75 |
| Sep 21, 2026 | 52.00 | 58.00 | 51.00 | 53.00 | 53.00 | +3.92% | 87,315,000 | 2.30 |
| Sep 18, 2026 | 56.00 | 56.00 | 50.00 | 51.00 | 51.00 | -7.27% | 76,814,500 | 2.09 |
| Sep 17, 2026 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | -1.79% | 56,367,000 | 1.55 |
| Sep 16, 2026 | 56.00 | 59.00 | 56.00 | 56.00 | 56.00 | -1.75% | 44,220,500 | 1.24 |
| Sep 15, 2026 | 56.00 | 57.00 | 55.00 | 57.00 | 57.00 | +1.79% | 7,275,500 | 0.20 |
| Sep 14, 2026 | 58.00 | 58.00 | 55.00 | 56.00 | 56.00 | -1.75% | 17,119,100 | 0.48 |
| Sep 11, 2026 | 58.00 | 58.00 | 55.00 | 57.00 | 57.00 | -1.72% | 27,820,000 | 0.78 |
| Sep 10, 2026 | 61.00 | 61.00 | 58.00 | 58.00 | 58.00 | -3.33% | 32,934,102 | 0.92 |
| Sep 09, 2026 | 58.00 | 61.00 | 57.00 | 60.00 | 60.00 | +3.45% | 89,104,400 | 2.55 |
| Sep 08, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | +1.75% | 19,127,200 | 0.54 |
| Sep 07, 2026 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -1.72% | 16,959,400 | 0.48 |
| Sep 04, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 0.00% | 4,790,300 | 0.13 |
| Sep 03, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 0.00% | 9,772,400 | 0.26 |
