PT Cilacap Samudera Fishing Industry Tbk (IDX:ASHA)
Indonesia · Delayed Price · Currency is IDR 63.00
+2.00 (3.28%)
May 22, 2026, 4:07 PM WIB
IDX:ASHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 71.00 | 74.00 | 65.00 | 68.00 | 68.00 | -4.23% | 51,096,900 |
| May 18, 2026 | 74.00 | 75.00 | 68.00 | 71.00 | 71.00 | -4.05% | 44,490,800 |
| May 13, 2026 | 73.00 | 78.00 | 73.00 | 74.00 | 74.00 | - | 43,958,700 |
| May 12, 2026 | 78.00 | 78.00 | 72.00 | 74.00 | 74.00 | -2.63% | 52,108,700 |
| May 11, 2026 | 77.00 | 78.00 | 74.00 | 76.00 | 76.00 | -1.30% | 46,250,400 |
| May 8, 2026 | 81.00 | 83.00 | 76.00 | 77.00 | 77.00 | -4.94% | 82,295,600 |
| May 7, 2026 | 89.00 | 89.00 | 79.00 | 81.00 | 81.00 | -7.95% | 271,019,100 |
| May 6, 2026 | 78.00 | 92.00 | 77.00 | 88.00 | 88.00 | 14.29% | 1,207,748,000 |
| May 5, 2026 | 77.00 | 78.00 | 75.00 | 77.00 | 77.00 | - | 31,863,000 |
| May 4, 2026 | 77.00 | 81.00 | 75.00 | 77.00 | 77.00 | 1.32% | 91,654,400 |
| Apr 30, 2026 | 76.00 | 77.00 | 73.00 | 76.00 | 76.00 | - | 28,513,200 |
| Apr 29, 2026 | 76.00 | 77.00 | 74.00 | 76.00 | 76.00 | - | 26,289,700 |
| Apr 28, 2026 | 76.00 | 79.00 | 73.00 | 76.00 | 76.00 | 1.33% | 41,281,500 |
| Apr 27, 2026 | 74.00 | 78.00 | 73.00 | 75.00 | 75.00 | 1.35% | 35,754,300 |
| Apr 24, 2026 | 79.00 | 80.00 | 72.00 | 74.00 | 74.00 | -6.33% | 85,452,200 |
| Apr 23, 2026 | 82.00 | 84.00 | 79.00 | 79.00 | 79.00 | -3.66% | 52,729,600 |
| Apr 22, 2026 | 84.00 | 89.00 | 81.00 | 82.00 | 82.00 | -1.20% | 247,536,100 |
| Apr 21, 2026 | 82.00 | 84.00 | 79.00 | 83.00 | 83.00 | 2.47% | 127,216,700 |
| Apr 20, 2026 | 82.00 | 82.00 | 79.00 | 81.00 | 81.00 | - | 70,660,700 |
| Apr 17, 2026 | 85.00 | 88.00 | 79.00 | 81.00 | 81.00 | -4.71% | 167,911,800 |
| Apr 16, 2026 | 94.00 | 99.00 | 84.00 | 85.00 | 85.00 | -8.60% | 978,624,300 |
| Apr 15, 2026 | 73.00 | 94.00 | 72.00 | 93.00 | 93.00 | 29.17% | 1,148,039,000 |
| Apr 14, 2026 | 72.00 | 73.00 | 70.00 | 72.00 | 72.00 | - | 65,797,100 |
| Apr 13, 2026 | 68.00 | 74.00 | 66.00 | 72.00 | 72.00 | 5.88% | 174,772,800 |
| Apr 10, 2026 | 68.00 | 69.00 | 64.00 | 68.00 | 68.00 | 1.49% | 69,239,900 |
| Apr 9, 2026 | 69.00 | 69.00 | 66.00 | 67.00 | 67.00 | -2.90% | 23,017,300 |
| 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 |