PT Cilacap Samudera Fishing Industry Tbk (IDX:ASHA)
Indonesia · Delayed Price · Currency is IDR 67.00
-2.00 (-2.90%)
Apr 9, 2026, 4:02 PM WIB
IDX:ASHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 64.00 | 69.00 | 64.00 | 69.00 | 69.00 | 7.81% | 44,482,500 |
| Apr 7, 2026 | 64.00 | 67.00 | 63.00 | 64.00 | 64.00 | 1.59% | 31,554,700 |
| Apr 6, 2026 | 65.00 | 65.00 | 62.00 | 63.00 | 63.00 | -3.08% | 23,383,200 |
| Apr 2, 2026 | 69.00 | 69.00 | 65.00 | 65.00 | 65.00 | -2.99% | 15,081,900 |
| Apr 1, 2026 | 66.00 | 70.00 | 66.00 | 67.00 | 67.00 | 3.08% | 39,019,000 |
| Mar 31, 2026 | 68.00 | 70.00 | 65.00 | 65.00 | 65.00 | -4.41% | 26,746,000 |
| Mar 30, 2026 | 67.00 | 68.00 | 63.00 | 68.00 | 68.00 | - | 29,223,200 |
| Mar 27, 2026 | 69.00 | 69.00 | 66.00 | 68.00 | 68.00 | - | 24,235,000 |
| Mar 26, 2026 | 70.00 | 75.00 | 67.00 | 68.00 | 68.00 | - | 131,756,700 |
| Mar 25, 2026 | 64.00 | 69.00 | 61.00 | 68.00 | 68.00 | 6.25% | 38,415,300 |
| Mar 17, 2026 | 65.00 | 70.00 | 63.00 | 64.00 | 64.00 | - | 137,300,400 |
| Mar 16, 2026 | 70.00 | 70.00 | 63.00 | 64.00 | 64.00 | -7.25% | 31,273,700 |
| Mar 13, 2026 | 72.00 | 73.00 | 68.00 | 69.00 | 69.00 | -4.17% | 39,964,300 |
| Mar 12, 2026 | 76.00 | 77.00 | 72.00 | 72.00 | 72.00 | -5.26% | 30,709,600 |
| Mar 11, 2026 | 75.00 | 81.00 | 74.00 | 76.00 | 76.00 | 1.33% | 118,931,300 |
| Mar 10, 2026 | 73.00 | 78.00 | 71.00 | 75.00 | 75.00 | 4.17% | 72,705,900 |
| Mar 9, 2026 | 73.00 | 73.00 | 67.00 | 72.00 | 72.00 | -4.00% | 59,657,600 |
| Mar 6, 2026 | 77.00 | 77.00 | 73.00 | 75.00 | 75.00 | -2.60% | 53,485,500 |
| Mar 5, 2026 | 78.00 | 82.00 | 75.00 | 77.00 | 77.00 | 2.67% | 156,134,900 |
| Mar 4, 2026 | 81.00 | 82.00 | 72.00 | 75.00 | 75.00 | -7.41% | 160,288,800 |
| Mar 3, 2026 | 79.00 | 87.00 | 79.00 | 81.00 | 81.00 | 2.53% | 255,652,400 |
| Mar 2, 2026 | 85.00 | 86.00 | 79.00 | 79.00 | 79.00 | -14.13% | 288,135,200 |
| Feb 27, 2026 | 96.00 | 102.00 | 90.00 | 92.00 | 92.00 | -2.13% | 311,744,600 |
| Feb 26, 2026 | 100.00 | 113.00 | 89.00 | 94.00 | 94.00 | -6.00% | 1,676,600,300 |
| Feb 25, 2026 | 108.00 | 116.00 | 97.00 | 100.00 | 100.00 | -4.76% | 2,109,373,000 |
| Feb 24, 2026 | 83.00 | 105.00 | 82.00 | 105.00 | 105.00 | 28.05% | 2,111,293,000 |
| Feb 23, 2026 | 82.00 | 87.00 | 82.00 | 82.00 | 82.00 | 1.23% | 121,497,700 |
| Feb 20, 2026 | 94.00 | 94.00 | 80.00 | 81.00 | 81.00 | -13.83% | 431,607,300 |
| Feb 19, 2026 | 73.00 | 94.00 | 73.00 | 94.00 | 94.00 | 28.77% | 1,539,306,700 |
| Feb 18, 2026 | 73.00 | 75.00 | 72.00 | 73.00 | 73.00 | 1.39% | 29,099,400 |
| Feb 13, 2026 | 74.00 | 76.00 | 71.00 | 72.00 | 72.00 | -2.70% | 72,173,900 |
| Feb 12, 2026 | 75.00 | 75.00 | 72.00 | 74.00 | 74.00 | 1.37% | 34,687,700 |
| Feb 11, 2026 | 71.00 | 74.00 | 70.00 | 73.00 | 73.00 | 2.82% | 41,915,600 |
| Feb 10, 2026 | 69.00 | 73.00 | 69.00 | 71.00 | 71.00 | 2.90% | 32,892,600 |
| Feb 9, 2026 | 70.00 | 71.00 | 67.00 | 69.00 | 69.00 | -1.43% | 43,530,800 |
| Feb 6, 2026 | 72.00 | 73.00 | 69.00 | 70.00 | 70.00 | -5.41% | 32,853,500 |
| Feb 5, 2026 | 69.00 | 80.00 | 68.00 | 74.00 | 74.00 | 7.25% | 243,097,900 |
| Feb 4, 2026 | 71.00 | 74.00 | 68.00 | 69.00 | 69.00 | -2.82% | 36,974,500 |
| Feb 3, 2026 | 68.00 | 72.00 | 65.00 | 71.00 | 71.00 | 4.41% | 51,269,700 |
| Feb 2, 2026 | 77.00 | 78.00 | 67.00 | 68.00 | 68.00 | -11.69% | 81,057,700 |
| Jan 30, 2026 | 71.00 | 82.00 | 70.00 | 77.00 | 77.00 | 10.00% | 199,164,900 |
| Jan 29, 2026 | 73.00 | 74.00 | 63.00 | 70.00 | 70.00 | -4.11% | 90,128,300 |
| Jan 28, 2026 | 78.00 | 79.00 | 70.00 | 73.00 | 73.00 | -10.98% | 115,856,600 |
| Jan 27, 2026 | 79.00 | 84.00 | 75.00 | 82.00 | 82.00 | 3.80% | 193,329,000 |
| Jan 26, 2026 | 85.00 | 87.00 | 79.00 | 79.00 | 79.00 | -4.82% | 150,819,300 |
| Jan 23, 2026 | 90.00 | 91.00 | 80.00 | 83.00 | 83.00 | -7.78% | 138,110,300 |
| Jan 22, 2026 | 92.00 | 103.00 | 88.00 | 90.00 | 90.00 | 2.27% | 618,621,400 |
| Jan 21, 2026 | 97.00 | 97.00 | 85.00 | 88.00 | 88.00 | -8.33% | 366,883,700 |
| Jan 20, 2026 | 100.00 | 125.00 | 94.00 | 96.00 | 96.00 | -3.03% | 1,663,659,000 |
| Jan 19, 2026 | 78.00 | 101.00 | 78.00 | 99.00 | 99.00 | 32.00% | 1,566,382,000 |