PT Cilacap Samudera Fishing Industry Tbk (IDX:ASHA)
Indonesia · Delayed Price · Currency is IDR 56.00
-1.00 (-1.75%)
Sep 14, 2026, 4:09 PM WIB
IDX:ASHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 58.00 | 58.00 | 55.00 | 55.00 | - | -3.51% | 15,631,400 |
| 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 |
| Aug 14, 2026 | 60.00 | 61.00 | 58.00 | 60.00 | 60.00 | 1.69% | 28,846,500 |
| Aug 13, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -1.67% | 13,263,400 |
| Aug 12, 2026 | 60.00 | 65.00 | 59.00 | 60.00 | 60.00 | 3.45% | 143,377,800 |
| Aug 11, 2026 | 61.00 | 61.00 | 58.00 | 58.00 | 58.00 | -4.92% | 50,876,200 |
| Aug 10, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 1.67% | 25,046,800 |
| Aug 7, 2026 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 17,068,800 |
| Aug 6, 2026 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.64% | 19,808,900 |
| Aug 5, 2026 | 59.00 | 62.00 | 58.00 | 61.00 | 61.00 | 3.39% | 50,142,600 |
| Aug 4, 2026 | 59.00 | 60.00 | 57.00 | 59.00 | 59.00 | 1.72% | 35,170,600 |
| 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 |