PT Cilacap Samudera Fishing Industry Tbk (IDX:ASHA)
Indonesia · Delayed Price · Currency is IDR 39.00
-1.00 (-2.50%)
Oct 27, 2026, 4:05 PM WIB
IDX:ASHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 40.00 | 42.00 | 39.00 | 39.00 | 39.00 | -2.50% | 6,549,800 |
| Oct 26, 2026 | 41.00 | 43.00 | 40.00 | 40.00 | 40.00 | -2.44% | 8,494,900 |
| Oct 23, 2026 | 40.00 | 41.00 | 39.00 | 41.00 | 41.00 | 5.13% | 5,338,200 |
| Oct 22, 2026 | 38.00 | 42.00 | 37.00 | 39.00 | 39.00 | 2.63% | 15,860,600 |
| Oct 21, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 3,465,600 |
| Oct 20, 2026 | 36.00 | 39.00 | 34.00 | 38.00 | 38.00 | 5.56% | 5,848,200 |
| Oct 19, 2026 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -5.26% | 1,718,600 |
| Oct 16, 2026 | 42.00 | 42.00 | 38.00 | 38.00 | 38.00 | -13.64% | 20,322,900 |
| Oct 15, 2026 | 44.00 | 44.00 | 42.00 | 44.00 | 44.00 | - | 5,061,900 |
| Oct 14, 2026 | 45.00 | 46.00 | 44.00 | 44.00 | 44.00 | -4.35% | 4,897,000 |
| Oct 13, 2026 | 44.00 | 47.00 | 43.00 | 46.00 | 46.00 | 4.55% | 9,897,800 |
| Oct 12, 2026 | 44.00 | 51.00 | 43.00 | 44.00 | 44.00 | - | 29,039,800 |
| Oct 9, 2026 | 42.00 | 44.00 | 41.00 | 44.00 | 44.00 | 2.33% | 5,537,300 |
| Oct 8, 2026 | 46.00 | 47.00 | 43.00 | 43.00 | 43.00 | -6.52% | 11,303,400 |
| Oct 7, 2026 | 43.00 | 46.00 | 42.00 | 46.00 | 46.00 | 6.98% | 19,616,600 |
| Oct 6, 2026 | 43.00 | 45.00 | 42.00 | 43.00 | 43.00 | - | 7,445,900 |
| Oct 5, 2026 | 42.00 | 46.00 | 41.00 | 43.00 | 43.00 | 2.38% | 37,997,800 |
| Oct 2, 2026 | 40.00 | 42.00 | 38.00 | 42.00 | 42.00 | 5.00% | 6,291,100 |
| Oct 1, 2026 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -4.76% | 7,216,700 |
| Sep 30, 2026 | 39.00 | 45.00 | 39.00 | 42.00 | 42.00 | 2.44% | 18,203,200 |
| Sep 29, 2026 | 37.00 | 42.00 | 37.00 | 41.00 | 41.00 | -4.65% | 82,433,400 |
| Sep 28, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -14.00% | 6,424,200 |
| Sep 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,140,000 |
| Sep 24, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 22,507,300 |
| Sep 23, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 9,529,700 |
| Sep 22, 2026 | 53.00 | 56.00 | 51.00 | 51.00 | 51.00 | -3.77% | 29,089,000 |
| Sep 21, 2026 | 52.00 | 58.00 | 51.00 | 53.00 | 53.00 | 3.92% | 87,305,000 |
| Sep 18, 2026 | 56.00 | 56.00 | 50.00 | 51.00 | 51.00 | -7.27% | 74,495,700 |
| Sep 17, 2026 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | -1.79% | 56,367,000 |
| Sep 16, 2026 | 56.00 | 59.00 | 56.00 | 56.00 | 56.00 | -1.75% | 44,220,500 |
| Sep 15, 2026 | 56.00 | 57.00 | 55.00 | 57.00 | 57.00 | 1.79% | 7,275,500 |
| Sep 14, 2026 | 58.00 | 58.00 | 55.00 | 56.00 | 56.00 | -1.75% | 17,119,100 |
| Sep 11, 2026 | 58.00 | 58.00 | 55.00 | 57.00 | 57.00 | -1.72% | 27,820,000 |
| Sep 10, 2026 | 61.00 | 61.00 | 58.00 | 58.00 | 58.00 | -3.33% | 32,934,100 |
| Sep 9, 2026 | 58.00 | 61.00 | 57.00 | 60.00 | 60.00 | 3.45% | 89,104,400 |
| Sep 8, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 1.75% | 19,127,200 |
| Sep 7, 2026 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -1.72% | 16,959,400 |
| Sep 4, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | - | 4,790,300 |
| Sep 3, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | - | 9,772,400 |
| Sep 2, 2026 | 58.00 | 60.00 | 58.00 | 58.00 | 58.00 | - | 12,201,800 |
| Sep 1, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 10,398,400 |
| Aug 31, 2026 | 57.00 | 60.00 | 57.00 | 58.00 | 58.00 | 1.75% | 22,095,800 |
| Aug 28, 2026 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | -1.72% | 18,212,100 |
| Aug 27, 2026 | 54.00 | 59.00 | 54.00 | 58.00 | 58.00 | 5.45% | 26,150,900 |
| Aug 26, 2026 | 60.00 | 60.00 | 55.00 | 55.00 | 55.00 | -6.78% | 28,342,500 |
| Aug 24, 2026 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | -1.67% | 12,904,200 |
| Aug 21, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 15,546,600 |
| Aug 20, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 19,438,200 |
| Aug 19, 2026 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 21,139,500 |
| Aug 18, 2026 | 60.00 | 62.00 | 59.00 | 60.00 | 60.00 | - | 46,815,500 |