PT Cilacap Samudera Fishing Industry Tbk (IDX:ASHA)
Indonesia · Delayed Price · Currency is IDR 42.00
+3.00 (7.69%)
Sep 4, 2025, 4:11 PM WIB
IDX:ASHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 7.69% | 4,857,900 |
| Sep 3, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 3,776,000 |
| Sep 2, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 16,834,000 |
| Sep 1, 2025 | 29.00 | 33.00 | 28.00 | 33.00 | 33.00 | 6.45% | 67,122,800 |
| Aug 29, 2025 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | -8.82% | 16,965,300 |
| Aug 28, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 9.68% | 8,151,400 |
| Aug 27, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.90% | 19,035,100 |
| Aug 26, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 7.41% | 17,349,300 |
| Aug 25, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 8.00% | 24,506,200 |
| Aug 22, 2025 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 15,305,200 |
| Aug 21, 2025 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 25,786,100 |
| Aug 20, 2025 | 23.00 | 25.00 | 23.00 | 25.00 | 25.00 | 8.70% | 49,114,400 |
| Aug 19, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 9.52% | 41,857,100 |
| Aug 15, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | 3,398,500 |
| Aug 14, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 8,859,100 |
| Aug 13, 2025 | 22.00 | 22.00 | 20.00 | 20.00 | 20.00 | - | 17,394,700 |
| Aug 12, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 3,542,400 |
| Aug 11, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 4,085,900 |
| Aug 8, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 7,732,400 |
| 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 |