PT Cilacap Samudera Fishing Industry Tbk (IDX:ASHA)
Indonesia
· Delayed Price · Currency is IDR 76.00
0.00 (0.00%)
Apr 29, 2026, 4:08 PM WIB
IDX:ASHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |