PT Cilacap Samudera Fishing Industry Tbk (IDX:ASHA)
Indonesia · Delayed Price · Currency is IDR 19.00
+1.00 (5.56%)
Aug 8, 2025, 4:14 PM WIB
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 4,370,100 |
| Aug 7, 2025 | 20.00 | 20.00 | 18.00 | 18.00 | 18.00 | -5.26% | 17,307,600 |
| Aug 6, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 3,434,300 |
| Aug 5, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 3,740,700 |
| Aug 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 9,186,200 |
| Aug 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 11,169,500 |
| Jul 31, 2025 | 16.00 | 17.00 | 16.00 | 16.00 | 16.00 | - | 1,817,500 |
| Jul 30, 2025 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | - | 2,269,000 |
| Jul 29, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 2,322,100 |
| Jul 28, 2025 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 799,700 |
| Jul 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 2,141,500 |
| Jul 24, 2025 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 881,400 |
| Jul 23, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 2,895,300 |
| Jul 22, 2025 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 8,528,300 |
| Jul 21, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1,768,400 |
| Jul 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1,568,900 |
| Jul 17, 2025 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 2,557,500 |
| Jul 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 3,231,800 |
| Jul 15, 2025 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | - | 10,526,000 |
| Jul 14, 2025 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 5,350,100 |
| Jul 11, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1,812,700 |
| Jul 10, 2025 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 3,433,200 |
| Jul 9, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 2,346,400 |
| Jul 8, 2025 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 1,110,300 |
| Jul 7, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 610,100 |
| Jul 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1,097,900 |
| Jul 3, 2025 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 2,432,900 |
| Jul 2, 2025 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | - | 1,861,200 |
| Jul 1, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | 1,943,200 |
| Jun 30, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 1,896,000 |
| Jun 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 1,420,400 |
| Jun 25, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -5.26% | 3,656,200 |
| Jun 24, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 2,923,600 |
| Jun 23, 2025 | 22.00 | 22.00 | 20.00 | 20.00 | 20.00 | -9.09% | 6,132,300 |
| Jun 20, 2025 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | - | 1,329,800 |
| Jun 19, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -8.33% | 7,819,600 |
| Jun 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | 32,925,100 |
| Jun 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 5,321,600 |
| Jun 16, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 6,319,600 |
| Jun 13, 2025 | 17.00 | 19.00 | 17.00 | 19.00 | 19.00 | 5.56% | 27,443,800 |
| Jun 12, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -10.00% | 3,178,500 |
| Jun 11, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -9.09% | 8,885,300 |
| Jun 10, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -8.33% | 6,663,900 |
| Jun 5, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -7.69% | 69,725,300 |
| Jun 4, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 11,983,000 |
| Jun 3, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | 5,609,800 |
| Jun 2, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 4,000,400 |
| May 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 8,774,500 |
| May 27, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 1,211,300 |
| May 26, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 4,595,100 |