PT Cilacap Samudera Fishing Industry Tbk (IDX:ASHA)
Indonesia · Delayed Price · Currency is IDR 59.00
+1.00 (1.72%)
Aug 4, 2026, 4:13 PM WIB
IDX:ASHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 58.00 | 67.00 | 57.00 | 58.00 | 58.00 | 3.57% | 299,691,300 |
| Jul 31, 2026 | 56.00 | 58.00 | 55.00 | 56.00 | 56.00 | - | 14,285,200 |
| Jul 30, 2026 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 3.70% | 6,795,100 |
| Jul 29, 2026 | 57.00 | 57.00 | 53.00 | 54.00 | 54.00 | -5.26% | 19,513,800 |
| Jul 28, 2026 | 56.00 | 58.00 | 55.00 | 57.00 | 57.00 | 1.79% | 8,595,700 |
| Jul 27, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 15,353,600 |
| Jul 24, 2026 | 60.00 | 60.00 | 56.00 | 57.00 | 57.00 | -5.00% | 24,800,900 |
| Jul 23, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 36,166,500 |
| Jul 22, 2026 | 59.00 | 61.00 | 58.00 | 60.00 | 60.00 | 1.69% | 34,985,800 |
| Jul 21, 2026 | 58.00 | 59.00 | 57.00 | 59.00 | 59.00 | 1.72% | 25,783,300 |
| Jul 20, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 12,371,700 |
| Jul 17, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 10,653,000 |
| Jul 16, 2026 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | -1.69% | 51,337,100 |
| Jul 15, 2026 | 58.00 | 60.00 | 58.00 | 59.00 | 59.00 | 1.72% | 22,833,800 |
| Jul 14, 2026 | 58.00 | 61.00 | 57.00 | 58.00 | 58.00 | 1.75% | 85,264,400 |
| Jul 13, 2026 | 57.00 | 58.00 | 55.00 | 57.00 | 57.00 | 1.79% | 37,247,100 |
| Jul 10, 2026 | 56.00 | 59.00 | 55.00 | 56.00 | 56.00 | 1.82% | 33,691,100 |
| Jul 9, 2026 | 57.00 | 58.00 | 54.00 | 55.00 | 55.00 | -5.17% | 49,578,700 |
| Jul 8, 2026 | 56.00 | 62.00 | 53.00 | 58.00 | 58.00 | 5.45% | 297,989,600 |
| Jul 7, 2026 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | -1.79% | 18,996,600 |
| Jul 6, 2026 | 52.00 | 60.00 | 52.00 | 56.00 | 56.00 | 9.80% | 97,522,700 |
| Jul 3, 2026 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2.00% | 12,046,500 |
| Jul 2, 2026 | 50.00 | 53.00 | 50.00 | 50.00 | 50.00 | - | 37,577,100 |
| Jul 1, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 6,388,400 |
| Jun 30, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 29,596,700 |
| Jun 29, 2026 | 52.00 | 54.00 | 51.00 | 51.00 | 51.00 | -3.77% | 14,012,900 |
| Jun 26, 2026 | 55.00 | 55.00 | 52.00 | 53.00 | 53.00 | -1.85% | 10,328,700 |
| Jun 25, 2026 | 54.00 | 56.00 | 53.00 | 54.00 | 54.00 | 1.89% | 12,003,100 |
| Jun 24, 2026 | 55.00 | 60.00 | 53.00 | 53.00 | 53.00 | -3.64% | 43,716,100 |
| Jun 23, 2026 | 55.00 | 57.00 | 55.00 | 55.00 | 55.00 | -1.79% | 7,790,700 |
| Jun 22, 2026 | 58.00 | 59.00 | 55.00 | 56.00 | 56.00 | -1.75% | 21,153,000 |
| Jun 19, 2026 | 58.00 | 60.00 | 57.00 | 57.00 | 57.00 | -1.72% | 11,161,500 |
| Jun 18, 2026 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | -1.69% | 11,695,100 |
| Jun 17, 2026 | 60.00 | 61.00 | 58.00 | 59.00 | 59.00 | -1.67% | 23,050,100 |
| Jun 15, 2026 | 61.00 | 62.00 | 59.00 | 60.00 | 60.00 | 1.69% | 46,670,800 |
| Jun 12, 2026 | 57.00 | 60.00 | 56.00 | 59.00 | 59.00 | 3.51% | 45,765,700 |
| Jun 11, 2026 | 58.00 | 60.00 | 55.00 | 57.00 | 57.00 | - | 33,319,200 |
| Jun 10, 2026 | 58.00 | 59.00 | 55.00 | 57.00 | 57.00 | 1.79% | 36,476,000 |
| Jun 9, 2026 | 51.00 | 56.00 | 51.00 | 56.00 | 56.00 | 9.80% | 52,425,000 |
| Jun 8, 2026 | 50.00 | 55.00 | 50.00 | 51.00 | 51.00 | -1.92% | 98,177,300 |
| Jun 5, 2026 | 57.00 | 57.00 | 52.00 | 52.00 | 52.00 | -5.45% | 20,395,600 |
| Jun 4, 2026 | 55.00 | 57.00 | 51.00 | 55.00 | 55.00 | - | 27,991,600 |
| Jun 3, 2026 | 64.00 | 65.00 | 53.00 | 55.00 | 55.00 | -11.29% | 55,178,900 |
| Jun 2, 2026 | 62.00 | 65.00 | 62.00 | 62.00 | 62.00 | -1.59% | 19,801,400 |
| May 29, 2026 | 63.00 | 65.00 | 61.00 | 63.00 | 63.00 | -1.56% | 29,759,000 |
| May 26, 2026 | 67.00 | 73.00 | 63.00 | 64.00 | 64.00 | -3.03% | 218,659,700 |
| May 25, 2026 | 66.00 | 67.00 | 64.00 | 66.00 | 66.00 | 4.76% | 21,491,400 |
| May 22, 2026 | 61.00 | 65.00 | 57.00 | 63.00 | 63.00 | 3.28% | 28,522,900 |
| May 21, 2026 | 68.00 | 70.00 | 61.00 | 61.00 | 61.00 | -10.29% | 57,663,100 |
| May 20, 2026 | 66.00 | 79.00 | 65.00 | 68.00 | 68.00 | - | 292,787,400 |