PT Cilacap Samudera Fishing Industry Tbk (IDX:ASHA)
Indonesia
· Delayed Price · Currency is IDR 75.00
-2.00 (-2.60%)
At close: Mar 6, 2026
IDX:ASHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 76.00 | 77.00 | 75.00 | 75.00 | 75.00 | -1.32% | 24,553,200 |
| Jan 14, 2026 | 78.00 | 78.00 | 75.00 | 76.00 | 76.00 | -1.30% | 30,094,100 |
| Jan 13, 2026 | 80.00 | 83.00 | 76.00 | 77.00 | 77.00 | -3.75% | 57,319,200 |
| Jan 12, 2026 | 77.00 | 82.00 | 75.00 | 80.00 | 80.00 | 5.26% | 153,636,300 |
| Jan 9, 2026 | 75.00 | 77.00 | 73.00 | 76.00 | 76.00 | 1.33% | 35,195,200 |
| Jan 8, 2026 | 76.00 | 78.00 | 74.00 | 75.00 | 75.00 | -1.32% | 32,225,300 |
| Jan 7, 2026 | 81.00 | 81.00 | 75.00 | 76.00 | 76.00 | -5.00% | 73,818,700 |
| Jan 6, 2026 | 75.00 | 85.00 | 73.00 | 80.00 | 80.00 | 8.11% | 259,217,700 |
| Jan 5, 2026 | 75.00 | 77.00 | 73.00 | 74.00 | 74.00 | -1.33% | 73,261,800 |
| Jan 2, 2026 | 73.00 | 78.00 | 72.00 | 75.00 | 75.00 | 4.17% | 84,091,600 |
| Dec 30, 2025 | 72.00 | 76.00 | 71.00 | 72.00 | 72.00 | - | 32,718,900 |
| Dec 29, 2025 | 72.00 | 74.00 | 71.00 | 72.00 | 72.00 | - | 28,318,200 |
| Dec 24, 2025 | 72.00 | 76.00 | 71.00 | 72.00 | 72.00 | - | 49,114,700 |
| Dec 23, 2025 | 72.00 | 78.00 | 70.00 | 72.00 | 72.00 | - | 84,288,400 |
| Dec 22, 2025 | 77.00 | 78.00 | 70.00 | 72.00 | 72.00 | -5.26% | 80,848,700 |
| Dec 19, 2025 | 80.00 | 81.00 | 75.00 | 76.00 | 76.00 | -3.80% | 57,974,100 |
| Dec 18, 2025 | 82.00 | 84.00 | 78.00 | 79.00 | 79.00 | -3.66% | 54,327,600 |
| Dec 17, 2025 | 81.00 | 86.00 | 79.00 | 82.00 | 82.00 | 2.50% | 101,902,300 |
| Dec 16, 2025 | 85.00 | 85.00 | 79.00 | 80.00 | 80.00 | -3.61% | 49,906,800 |
| Dec 15, 2025 | 79.00 | 88.00 | 79.00 | 83.00 | 83.00 | 5.06% | 174,887,600 |
| Dec 12, 2025 | 94.00 | 94.00 | 78.00 | 79.00 | 79.00 | -11.24% | 370,372,000 |
| Dec 11, 2025 | 73.00 | 98.00 | 73.00 | 89.00 | 89.00 | 21.92% | 1,415,395,000 |
| Dec 10, 2025 | 78.00 | 78.00 | 73.00 | 73.00 | 73.00 | -5.19% | 121,236,000 |
| Dec 9, 2025 | 83.00 | 84.00 | 76.00 | 77.00 | 77.00 | -4.94% | 132,317,700 |
| Dec 8, 2025 | 85.00 | 90.00 | 79.00 | 81.00 | 81.00 | -4.71% | 131,587,700 |
| Dec 5, 2025 | 85.00 | 97.00 | 84.00 | 85.00 | 85.00 | 1.19% | 266,765,400 |
| Dec 4, 2025 | 100.00 | 110.00 | 82.00 | 84.00 | 84.00 | -5.62% | 1,178,682,400 |
| Dec 3, 2025 | 67.00 | 89.00 | 65.00 | 89.00 | 89.00 | 34.85% | 1,405,254,000 |
| Dec 2, 2025 | 66.00 | 71.00 | 65.00 | 66.00 | 66.00 | -1.49% | 94,560,900 |
| Dec 1, 2025 | 69.00 | 77.00 | 62.00 | 67.00 | 67.00 | -2.90% | 371,497,100 |
| Nov 28, 2025 | 69.00 | 77.00 | 56.00 | 69.00 | 69.00 | 18.97% | 634,644,200 |
| Nov 27, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -3.33% | 13,858,600 |
| Nov 26, 2025 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | -4.76% | 23,742,100 |
| Nov 25, 2025 | 68.00 | 68.00 | 63.00 | 63.00 | 63.00 | -4.55% | 14,551,200 |
| Nov 24, 2025 | 65.00 | 67.00 | 65.00 | 66.00 | 66.00 | 4.76% | 6,088,000 |
| Nov 21, 2025 | 67.00 | 67.00 | 63.00 | 63.00 | 63.00 | -7.35% | 15,003,000 |
| Nov 20, 2025 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | - | 12,522,300 |
| Nov 19, 2025 | 65.00 | 68.00 | 65.00 | 68.00 | 68.00 | 9.68% | 12,309,200 |
| Nov 18, 2025 | 68.00 | 68.00 | 62.00 | 62.00 | 62.00 | -8.82% | 18,017,000 |
| Nov 17, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 9.68% | 42,732,900 |
| Nov 14, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 8.77% | 40,489,300 |
| Nov 13, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 9.62% | 40,717,600 |
| Nov 12, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 8.33% | 5,431,800 |
| Nov 11, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 9.09% | 2,116,300 |
| Nov 10, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 10.00% | 1,235,300 |
| Nov 7, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 8.11% | 12,293,800 |
| Nov 6, 2025 | 39.00 | 40.00 | 37.00 | 37.00 | 37.00 | -9.76% | 74,989,500 |
| Nov 5, 2025 | 41.00 | 46.00 | 41.00 | 41.00 | 41.00 | -8.89% | 79,307,500 |
| Nov 4, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -8.16% | 3,560,100 |
| Nov 3, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -9.26% | 7,780,700 |
| Oct 31, 2025 | 58.00 | 58.00 | 54.00 | 54.00 | 54.00 | -10.00% | 19,763,000 |
| Oct 30, 2025 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | -4.76% | 22,298,300 |
| Oct 29, 2025 | 66.00 | 66.00 | 62.00 | 63.00 | 63.00 | -4.55% | 6,373,400 |
| Oct 28, 2025 | 64.00 | 66.00 | 64.00 | 66.00 | 66.00 | 3.13% | 4,787,900 |
| Oct 27, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -8.57% | 18,232,700 |
| Oct 24, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 6,578,500 |
| Oct 23, 2025 | 71.00 | 73.00 | 70.00 | 70.00 | 70.00 | - | 4,791,900 |
| Oct 22, 2025 | 65.00 | 70.00 | 65.00 | 70.00 | 70.00 | 9.38% | 16,198,300 |
| Oct 21, 2025 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | -5.88% | 31,770,600 |
| Oct 20, 2025 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -9.33% | 15,813,600 |
| Oct 17, 2025 | 84.00 | 84.00 | 75.00 | 75.00 | 75.00 | -9.64% | 19,802,100 |
| Oct 16, 2025 | 75.00 | 83.00 | 75.00 | 83.00 | 83.00 | - | 32,953,000 |
| Oct 15, 2025 | 92.00 | 92.00 | 83.00 | 83.00 | 83.00 | -9.78% | 30,204,000 |
| Oct 14, 2025 | 102.00 | 102.00 | 92.00 | 92.00 | 92.00 | -9.80% | 32,880,100 |
| Oct 13, 2025 | 92.00 | 102.00 | 92.00 | 102.00 | 102.00 | 9.68% | 51,472,500 |
| Oct 10, 2025 | 95.00 | 95.00 | 93.00 | 93.00 | 93.00 | -9.71% | 51,155,300 |
| Oct 8, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 9.57% | 48,381,800 |