Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Jakarta - Delayed Quote IDR

PT Cilacap Samudera Fishing Industry Tbk (ASHA.JK)

Compare
11.00
+1.00
+(10.00%)
At close: April 17 at 4:02:12 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202510.0011.0010.0011.0011.00996,500
Apr 16, 202511.0011.0010.0010.0010.00298,800
Apr 15, 202511.0011.0011.0011.0011.00165,800
Apr 14, 202511.0011.0010.0011.0011.00524,000
Apr 11, 202510.0011.0010.0010.0010.001,191,500
Apr 10, 202510.0011.0010.0011.0011.00322,800
Apr 9, 202510.0011.0010.0011.0011.005,438,300
Apr 8, 202511.0011.0010.0011.0011.002,255,000
Mar 27, 202512.0012.0011.0011.0011.001,408,800
Mar 26, 202512.0012.0011.0012.0012.00910,800
Mar 25, 202512.0012.0011.0011.0011.004,138,400
Mar 24, 202511.0012.0011.0012.0012.002,836,800
Mar 21, 202511.0011.0011.0011.0011.003,141,200
Mar 20, 202511.0011.0011.0011.0011.002,427,200
Mar 19, 202511.0011.0011.0011.0011.00903,100
Mar 18, 202510.0011.0010.0011.0011.00978,400
Mar 17, 202511.0011.0010.0010.0010.001,670,500
Mar 14, 202511.0011.0011.0011.0011.003,264,100
Mar 13, 202511.0011.0011.0011.0011.00265,600
Mar 12, 202511.0011.0011.0011.0011.001,233,400
Mar 11, 202511.0011.0010.0010.0010.004,432,000
Mar 10, 202511.0011.0011.0011.0011.001,178,400
Mar 7, 202512.0012.0011.0011.0011.00426,700
Mar 6, 202511.0012.0011.0011.0011.0085,900
Mar 5, 202511.0012.0011.0011.0011.00694,300
Mar 4, 202511.0012.0011.0012.0012.002,793,000
Mar 3, 202511.0011.0011.0011.0011.006,157,400
Feb 28, 202511.0011.0010.0010.0010.003,874,400
Feb 27, 202511.0011.0011.0011.0011.005,059,200
Feb 26, 202511.0011.0011.0011.0011.00367,200
Feb 25, 202511.0012.0011.0011.0011.003,566,200
Feb 24, 202511.0011.0011.0011.0011.002,491,100
Feb 21, 202512.0012.0011.0011.0011.00786,200
Feb 20, 202511.0012.0011.0012.0012.001,551,200
Feb 19, 202512.0012.0011.0012.0012.001,037,400
Feb 18, 202512.0012.0011.0011.0011.00472,500
Feb 17, 202511.0012.0011.0011.0011.00555,600
Feb 14, 202512.0012.0011.0011.0011.007,287,200
Feb 13, 202511.0012.0011.0012.0012.001,175,600
Feb 12, 202511.0012.0011.0012.0012.00516,700
Feb 11, 202512.0012.0011.0011.0011.00122,100
Feb 10, 202511.0012.0011.0012.0012.002,126,100
Feb 7, 202511.0012.0011.0012.0012.001,661,000
Feb 6, 202511.0012.0011.0011.0011.00530,100
Feb 5, 202512.0012.0011.0012.0012.00382,100
Feb 4, 202512.0012.0011.0012.0012.00724,000
Feb 3, 202512.0012.0011.0012.0012.00770,300
Jan 31, 202512.0012.0012.0012.0012.00439,600
Jan 30, 202512.0012.0012.0012.0012.001,453,300
Jan 24, 202512.0012.0012.0012.0012.002,787,500
Jan 23, 202512.0012.0012.0012.0012.004,917,800
Jan 22, 202512.0013.0012.0012.0012.0010,991,300
Jan 21, 202512.0012.0012.0012.0012.007,660,600
Jan 20, 202512.0013.0012.0012.0012.002,265,400
Jan 17, 202512.0012.0012.0012.0012.006,837,700
Jan 16, 202512.0013.0012.0012.0012.0017,463,500
Jan 15, 202513.0013.0012.0012.0012.006,949,800
Jan 14, 202514.0014.0013.0013.0013.005,737,600
Jan 13, 202514.0014.0014.0014.0014.002,667,500
Jan 10, 202515.0015.0015.0015.0015.001,473,700
Jan 9, 202514.0015.0014.0015.0015.001,394,200
Jan 8, 202514.0014.0014.0014.0014.002,069,500
Jan 7, 202515.0015.0014.0014.0014.005,954,600
Jan 6, 202515.0015.0015.0015.0015.006,217,000
Jan 3, 202514.0014.0014.0014.0014.004,571,900
Jan 2, 202513.0013.0013.0013.0013.004,309,400
Dec 30, 202411.0012.0011.0012.0012.005,575,100
Dec 27, 202412.0012.0011.0011.0011.001,365,900
Dec 24, 202412.0012.0011.0012.0012.001,227,700
Dec 23, 202412.0012.0012.0012.0012.001,774,900
Dec 20, 202411.0012.0011.0012.0012.00951,600
Dec 19, 202412.0012.0011.0011.0011.00643,500
Dec 18, 202411.0012.0011.0012.0012.00652,900
Dec 17, 202412.0012.0011.0011.0011.001,662,500
Dec 16, 202411.0012.0011.0012.0012.00970,800
Dec 13, 202412.0012.0011.0011.0011.00990,800
Dec 12, 202411.0012.0011.0012.0012.001,298,700
Dec 11, 202411.0012.0011.0011.0011.00881,500
Dec 10, 202412.0012.0011.0011.0011.007,356,400
Dec 9, 202412.0012.0011.0012.0012.001,933,900
Dec 6, 202412.0012.0012.0012.0012.00282,500
Dec 5, 202412.0012.0011.0012.0012.00837,200
Dec 4, 202411.0012.0011.0011.0011.001,014,300
Dec 3, 202412.0012.0011.0011.0011.003,917,900
Dec 2, 202412.0012.0012.0012.0012.001,686,300
Nov 29, 202412.0012.0012.0012.0012.001,708,100
Nov 28, 202412.0012.0012.0012.0012.001,360,200
Nov 26, 202412.0012.0012.0012.0012.002,464,000
Nov 25, 202413.0013.0012.0012.0012.004,448,100
Nov 22, 202412.0013.0012.0013.0013.00594,900
Nov 21, 202413.0013.0013.0013.0013.00533,300
Nov 20, 202412.0013.0012.0013.0013.00218,600
Nov 19, 202413.0013.0012.0012.0012.006,451,300
Nov 18, 202413.0013.0012.0013.0013.00373,300
Nov 15, 202412.0013.0012.0012.0012.00658,000
Nov 14, 202413.0013.0012.0013.0013.00289,100
Nov 13, 202412.0013.0012.0013.0013.00400,200
Nov 12, 202413.0013.0012.0012.0012.001,430,200
Nov 11, 202413.0013.0013.0013.0013.002,107,100
Nov 8, 202413.0013.0013.0013.0013.001,104,000
Nov 7, 202413.0013.0013.0013.0013.003,788,500
Nov 6, 202413.0013.0012.0012.0012.007,644,100
Nov 5, 202414.0014.0013.0013.0013.006,102,700
Nov 4, 202414.0014.0014.0014.0014.002,050,500
Nov 1, 202414.0014.0014.0014.0014.001,370,000
Oct 31, 202415.0015.0014.0014.0014.0013,809,200
Oct 30, 202415.0015.0015.0015.0015.006,805,900
Oct 29, 202414.0015.0014.0015.0015.001,528,000
Oct 28, 202414.0014.0014.0014.0014.003,768,800
Oct 25, 202413.0014.0013.0014.0014.004,028,600
Oct 24, 202413.0013.0013.0013.0013.001,310,400
Oct 23, 202414.0014.0013.0013.0013.00657,600
Oct 22, 202414.0014.0014.0014.0014.00850,800
Oct 21, 202414.0014.0014.0014.0014.002,231,800
Oct 18, 202414.0014.0014.0014.0014.001,300,900
Oct 17, 202414.0014.0014.0014.0014.002,781,900
Oct 16, 202414.0014.0014.0014.0014.005,689,900
Oct 15, 202414.0014.0013.0014.0014.005,915,200
Oct 14, 202413.0014.0013.0013.0013.006,718,900
Oct 11, 202414.0014.0014.0014.0014.00679,200
Oct 10, 202413.0014.0013.0014.0014.00669,100
Oct 9, 202414.0014.0014.0014.0014.002,249,800
Oct 8, 202414.0014.0013.0014.0014.00439,600
Oct 7, 202414.0014.0013.0014.0014.001,858,400
Oct 4, 202413.0014.0013.0014.0014.001,529,300
Oct 3, 202413.0013.0013.0013.0013.00376,300
Oct 2, 202413.0014.0013.0013.0013.002,072,900
Oct 1, 202413.0014.0013.0013.0013.007,508,400
Sep 30, 202414.0014.0013.0014.0014.001,061,600
Sep 27, 202413.0014.0013.0014.0014.001,138,100
Sep 26, 202414.0014.0014.0014.0014.001,971,500
Sep 25, 202414.0014.0014.0014.0014.00824,000
Sep 24, 202415.0015.0014.0014.0014.001,355,300
Sep 23, 202414.0015.0014.0015.0015.002,004,300
Sep 20, 202414.0014.0014.0014.0014.004,492,500
Sep 19, 202416.0016.0015.0015.0015.002,560,700
Sep 18, 202415.0016.0015.0016.0016.002,083,900
Sep 17, 202415.0015.0015.0015.0015.003,532,500
Sep 13, 202414.0015.0014.0015.0015.001,361,700
Sep 12, 202413.0014.0013.0014.0014.003,468,400
Sep 11, 202414.0014.0013.0013.0013.003,419,100
Sep 10, 202414.0014.0014.0014.0014.004,595,000
Sep 9, 202416.0016.0015.0015.0015.005,058,500
Sep 6, 202416.0016.0016.0016.0016.001,948,800
Sep 5, 202415.0016.0015.0016.0016.002,852,700
Sep 4, 202415.0015.0015.0015.0015.004,173,400
Sep 3, 202416.0016.0016.0016.0016.001,575,500
Sep 2, 202417.0017.0017.0017.0017.0016,440,800
Aug 30, 202418.0018.0018.0018.0018.001,757,700
Aug 29, 202417.0017.0017.0017.0017.002,995,100
Aug 28, 202416.0016.0016.0016.0016.004,486,100
Aug 27, 202415.0015.0015.0015.0015.006,859,800
Aug 26, 202413.0014.0013.0014.0014.009,858,500
Aug 23, 202413.0013.0013.0013.0013.001,767,600
Aug 22, 202412.0013.0012.0013.0013.002,885,900
Aug 21, 202412.0012.0012.0012.0012.002,267,900
Aug 20, 202413.0013.0012.0012.0012.009,485,300
Aug 19, 202411.0012.0011.0012.0012.0010,703,100
Aug 16, 202410.0011.0010.0011.0011.002,138,400
Aug 15, 202411.0011.0010.0010.0010.001,177,200
Aug 14, 202411.0011.0010.0011.0011.001,458,200
Aug 13, 202411.0011.0010.0011.0011.001,014,400
Aug 12, 202410.0011.0010.0011.0011.00338,100
Aug 9, 202410.0011.0010.0011.0011.001,382,500
Aug 8, 202411.0011.0010.0011.0011.002,259,700
Aug 7, 202411.0011.0010.0011.0011.001,150,600
Aug 6, 202410.0010.0010.0010.0010.001,587,200
Aug 5, 202410.0010.009.009.009.003,171,800
Aug 2, 202411.0011.0010.0010.0010.003,065,500
Aug 1, 202410.0010.0010.0010.0010.003,932,300
Jul 31, 202410.0010.009.009.009.005,852,500
Jul 30, 20249.0010.009.0010.0010.002,614,400
Jul 29, 202410.0010.009.009.009.003,512,000
Jul 26, 202410.0010.009.0010.0010.001,535,100
Jul 25, 202410.0010.009.0010.0010.001,055,800
Jul 24, 202410.0010.0010.0010.0010.00838,200
Jul 23, 202410.0010.0010.0010.0010.004,280,900
Jul 22, 20249.0010.009.0010.0010.006,336,800
Jul 19, 202410.0010.009.009.009.005,808,600
Jul 18, 202410.0010.009.0010.0010.002,818,300
Jul 17, 202410.0010.009.009.009.005,684,000
Jul 16, 20249.0010.009.0010.0010.004,775,800
Jul 15, 202410.0010.0010.0010.0010.002,370,600
Jul 12, 202411.0011.0010.0010.0010.0010,637,500
Jul 11, 202410.0011.0010.0011.0011.005,449,000
Jul 10, 202411.0011.0010.0010.0010.003,780,000
Jul 9, 202411.0011.0011.0011.0011.003,181,900
Jul 8, 202412.0012.0012.0012.0012.0014,649,200
Jul 5, 202413.0013.0013.0013.0013.002,550,800
Jul 4, 202412.0012.0012.0012.0012.004,484,200
Jul 3, 202411.0011.0011.0011.0011.0028,291,400
Jul 2, 20249.0010.009.0010.0010.0021,753,300
Jul 1, 20249.009.009.009.009.005,026,400
Jun 28, 202410.0010.0010.0010.0010.003,731,100
Jun 27, 202411.0011.0011.0011.0011.001,615,400
Jun 26, 202412.0012.0012.0012.0012.00734,600
Jun 25, 202413.0013.0013.0013.0013.00308,800
Jun 24, 202414.0014.0014.0014.0014.00348,700
Jun 21, 202415.0015.0015.0015.0015.00685,200
Jun 20, 202416.0016.0016.0016.0016.00214,200
Jun 19, 202417.0017.0017.0017.0017.00444,700
Jun 14, 202418.0018.0018.0018.0018.00252,300
Jun 13, 202420.0020.0020.0020.0020.0050,800
Jun 12, 202422.0022.0022.0022.0022.00104,800
Jun 11, 202424.0024.0024.0024.0024.0097,200
Jun 10, 202426.0026.0026.0026.0026.0051,100
Jun 7, 202428.0028.0028.0028.0028.0098,000
Jun 6, 202431.0031.0031.0031.0031.0056,300
Jun 5, 202434.0034.0034.0034.0034.0035,800
Jun 4, 202437.0037.0037.0037.0037.00109,700
Jun 3, 202441.0041.0041.0041.0041.0062,100
May 31, 202445.0045.0045.0045.0045.006,800
May 30, 202450.0050.0050.0050.0050.002,600
May 29, 202450.0050.0050.0050.0050.0010,500
May 28, 202450.0050.0050.0050.0050.002,600
May 27, 202450.0050.0050.0050.0050.0027,000
May 22, 202450.0050.0050.0050.0050.0012,300
May 21, 202450.0050.0050.0050.0050.0011,800
May 20, 202450.0050.0050.0050.0050.001,400
May 17, 202450.0050.0050.0050.0050.00400
May 16, 202450.0050.0050.0050.0050.002,300
May 15, 202450.0050.0050.0050.0050.002,000
May 14, 202450.0050.0050.0050.0050.001,700
May 13, 202450.0050.0050.0050.0050.001,100
May 8, 202450.0050.0050.0050.0050.001,400
May 7, 202450.0050.0050.0050.0050.003,600
May 6, 202450.0050.0050.0050.0050.0026,400
May 3, 202450.0050.0050.0050.0050.00300
May 2, 202450.0050.0050.0050.0050.002,800
Apr 30, 202450.0050.0050.0050.0050.0095,800
Apr 29, 202450.0050.0050.0050.0050.006,400
Apr 26, 202450.0050.0050.0050.0050.001,000
Apr 25, 202450.0050.0050.0050.0050.005,100
Apr 24, 202450.0050.0050.0050.0050.00700
Apr 23, 202450.0050.0050.0050.0050.001,800
Apr 22, 202450.0050.0050.0050.0050.0017,700
Apr 19, 202450.0050.0050.0050.0050.001,200
Apr 18, 202450.0050.0050.0050.0050.001,500
Apr 17, 202450.0050.0050.0050.0050.0018,300