PT Cilacap Samudera Fishing Industry Tbk ASHA

IDX · Indonesia · Process Industries

IDR 40.00-2.00 (-4.76%)

Market closed· Oct 1, 2026, 9:12 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	IDR 42.00	+2.44%	IDR 39.00	IDR 45.00	IDR 39.00	18.20M
2026-09-29	IDR 41.00	-4.65%	IDR 37.00	IDR 42.00	IDR 37.00	82.43M
2026-09-28	IDR 43.00	-14.00%	IDR 43.00	IDR 43.00	IDR 43.00	6.42M
2026-09-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.14M
2026-09-24	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	24.47M
2026-09-23	IDR 51.00	0.00%	IDR 52.00	IDR 52.00	IDR 51.00	9.53M
2026-09-22	IDR 51.00	-3.77%	IDR 53.00	IDR 56.00	IDR 51.00	29.09M
2026-09-21	IDR 53.00	+3.92%	IDR 52.00	IDR 58.00	IDR 51.00	87.32M
2026-09-18	IDR 51.00	-7.27%	IDR 56.00	IDR 56.00	IDR 50.00	76.81M
2026-09-17	IDR 55.00	-1.79%	IDR 56.00	IDR 57.00	IDR 54.00	56.37M
2026-09-16	IDR 56.00	-1.75%	IDR 56.00	IDR 59.00	IDR 56.00	44.22M
2026-09-15	IDR 57.00	+1.79%	IDR 56.00	IDR 57.00	IDR 55.00	7.28M
2026-09-14	IDR 56.00	-1.75%	IDR 58.00	IDR 58.00	IDR 55.00	17.12M
2026-09-11	IDR 57.00	-1.72%	IDR 58.00	IDR 58.00	IDR 55.00	27.82M
2026-09-10	IDR 58.00	-3.33%	IDR 61.00	IDR 61.00	IDR 58.00	32.93M
2026-09-09	IDR 60.00	+3.45%	IDR 58.00	IDR 61.00	IDR 57.00	89.10M
2026-09-08	IDR 58.00	+1.75%	IDR 58.00	IDR 59.00	IDR 57.00	19.13M
2026-09-07	IDR 57.00	-1.72%	IDR 59.00	IDR 59.00	IDR 57.00	16.96M
2026-09-04	IDR 58.00	0.00%	IDR 59.00	IDR 59.00	IDR 58.00	4.79M
2026-09-03	IDR 58.00	0.00%	IDR 59.00	IDR 59.00	IDR 58.00	9.77M
2026-09-02	IDR 58.00	0.00%	IDR 59.00	IDR 60.00	IDR 58.00	11.84M
2026-09-01	IDR 58.00	0.00%	IDR 58.00	IDR 59.00	IDR 57.00	10.40M
2026-08-31	IDR 58.00	+1.75%	IDR 57.00	IDR 60.00	IDR 57.00	22.10M
2026-08-28	IDR 57.00	-1.72%	IDR 58.00	IDR 59.00	IDR 56.00	18.21M
2026-08-27	IDR 58.00	+5.45%	IDR 54.00	IDR 59.00	IDR 54.00	26.15M
2026-08-26	IDR 55.00	-6.78%	IDR 60.00	IDR 60.00	IDR 55.00	28.34M
2026-08-24	IDR 59.00	-1.67%	IDR 60.00	IDR 61.00	IDR 59.00	12.90M
2026-08-21	IDR 60.00	0.00%	IDR 60.00	IDR 61.00	IDR 59.00	15.55M
2026-08-20	IDR 60.00	0.00%	IDR 60.00	IDR 61.00	IDR 59.00	19.44M
2026-08-19	IDR 60.00	0.00%	IDR 61.00	IDR 61.00	IDR 59.00	21.14M
2026-08-18	IDR 60.00	0.00%	IDR 60.00	IDR 62.00	IDR 59.00	46.82M
2026-08-14	IDR 60.00	+1.69%	IDR 60.00	IDR 61.00	IDR 58.00	28.85M
2026-08-13	IDR 59.00	-1.67%	IDR 60.00	IDR 60.00	IDR 59.00	13.26M
2026-08-12	IDR 60.00	+3.45%	IDR 60.00	IDR 65.00	IDR 59.00	143.38M
2026-08-11	IDR 58.00	-4.92%	IDR 61.00	IDR 61.00	IDR 58.00	50.88M
2026-08-10	IDR 61.00	+1.67%	IDR 61.00	IDR 62.00	IDR 60.00	25.05M
2026-08-07	IDR 60.00	0.00%	IDR 61.00	IDR 61.00	IDR 59.00	17.07M
2026-08-06	IDR 60.00	-1.64%	IDR 61.00	IDR 62.00	IDR 60.00	19.81M
2026-08-05	IDR 61.00	+3.39%	IDR 59.00	IDR 62.00	IDR 58.00	50.14M
2026-08-04	IDR 59.00	+1.72%	IDR 59.00	IDR 60.00	IDR 57.00	35.17M
2026-08-03	IDR 58.00	+3.57%	IDR 58.00	IDR 67.00	IDR 57.00	299.69M
2026-07-31	IDR 56.00	0.00%	IDR 56.00	IDR 58.00	IDR 55.00	14.29M
2026-07-30	IDR 56.00	+3.70%	IDR 55.00	IDR 56.00	IDR 54.00	6.80M
2026-07-29	IDR 54.00	-5.26%	IDR 57.00	IDR 57.00	IDR 53.00	19.51M
2026-07-28	IDR 57.00	+1.79%	IDR 56.00	IDR 58.00	IDR 55.00	8.60M
2026-07-27	IDR 56.00	-1.75%	IDR 56.00	IDR 57.00	IDR 55.00	15.35M
2026-07-24	IDR 57.00	-5.00%	IDR 60.00	IDR 60.00	IDR 56.00	24.80M
2026-07-23	IDR 60.00	0.00%	IDR 60.00	IDR 61.00	IDR 59.00	36.17M
2026-07-22	IDR 60.00	+1.69%	IDR 59.00	IDR 61.00	IDR 58.00	34.99M
2026-07-21	IDR 59.00	+1.72%	IDR 58.00	IDR 59.00	IDR 57.00	25.78M
2026-07-20	IDR 58.00	0.00%	IDR 58.00	IDR 59.00	IDR 57.00	12.37M
2026-07-17	IDR 58.00	0.00%	IDR 58.00	IDR 59.00	IDR 57.00	10.41M
2026-07-16	IDR 58.00	-1.69%	IDR 59.00	IDR 60.00	IDR 57.00	51.34M
2026-07-15	IDR 59.00	+1.72%	IDR 58.00	IDR 60.00	IDR 58.00	22.83M
2026-07-14	IDR 58.00	+1.75%	IDR 58.00	IDR 61.00	IDR 57.00	85.26M
2026-07-13	IDR 57.00	+1.79%	IDR 57.00	IDR 58.00	IDR 55.00	37.25M
2026-07-10	IDR 56.00	+1.82%	IDR 56.00	IDR 59.00	IDR 55.00	33.69M
2026-07-09	IDR 55.00	-5.17%	IDR 57.00	IDR 58.00	IDR 54.00	49.58M
2026-07-08	IDR 58.00	+5.45%	IDR 56.00	IDR 62.00	IDR 53.00	297.93M
2026-07-07	IDR 55.00	-1.79%	IDR 56.00	IDR 57.00	IDR 54.00	19.00M
2026-07-06	IDR 56.00	+9.80%	IDR 52.00	IDR 60.00	IDR 52.00	97.52M
2026-07-03	IDR 51.00	+2.00%	IDR 50.00	IDR 52.00	IDR 50.00	12.05M
2026-07-02	IDR 50.00	0.00%	IDR 50.00	IDR 53.00	IDR 50.00	37.58M
2026-07-01	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	6.39M
2026-06-30	IDR 50.00	-1.96%	IDR 51.00	IDR 52.00	IDR 50.00	29.60M
2026-06-29	IDR 51.00	-3.77%	IDR 52.00	IDR 54.00	IDR 51.00	14.01M
2026-06-26	IDR 53.00	-1.85%	IDR 55.00	IDR 55.00	IDR 52.00	10.33M
2026-06-25	IDR 54.00	+1.89%	IDR 54.00	IDR 56.00	IDR 53.00	12.00M
2026-06-24	IDR 53.00	-3.64%	IDR 55.00	IDR 60.00	IDR 53.00	43.72M
2026-06-23	IDR 55.00	-1.79%	IDR 55.00	IDR 57.00	IDR 55.00	7.79M
2026-06-22	IDR 56.00	-1.75%	IDR 58.00	IDR 59.00	IDR 55.00	21.15M
2026-06-19	IDR 57.00	-1.72%	IDR 58.00	IDR 60.00	IDR 57.00	11.16M
2026-06-18	IDR 58.00	-1.69%	IDR 59.00	IDR 60.00	IDR 58.00	11.70M
2026-06-17	IDR 59.00	-1.67%	IDR 60.00	IDR 61.00	IDR 58.00	23.05M
2026-06-15	IDR 60.00	+1.69%	IDR 61.00	IDR 62.00	IDR 59.00	46.67M
2026-06-12	IDR 59.00	+3.51%	IDR 57.00	IDR 60.00	IDR 56.00	45.77M
2026-06-11	IDR 57.00	0.00%	IDR 58.00	IDR 60.00	IDR 55.00	33.31M
2026-06-10	IDR 57.00	+1.79%	IDR 58.00	IDR 59.00	IDR 55.00	36.48M
2026-06-09	IDR 56.00	+9.80%	IDR 51.00	IDR 56.00	IDR 51.00	52.43M
2026-06-08	IDR 51.00	-1.92%	IDR 50.00	IDR 55.00	IDR 50.00	98.18M
2026-06-05	IDR 52.00	-5.45%	IDR 57.00	IDR 57.00	IDR 52.00	20.40M
2026-06-04	IDR 55.00	0.00%	IDR 55.00	IDR 57.00	IDR 51.00	27.99M
2026-06-03	IDR 55.00	-11.29%	IDR 64.00	IDR 65.00	IDR 53.00	55.18M
2026-06-02	IDR 62.00	-1.59%	IDR 62.00	IDR 65.00	IDR 62.00	19.80M
2026-05-29	IDR 63.00	-1.56%	IDR 63.00	IDR 65.00	IDR 61.00	29.72M
2026-05-28	IDR 64.00	0.00%	IDR 64.00	IDR 64.00	IDR 64.00	0
2026-05-27	IDR 64.00	0.00%	IDR 64.00	IDR 64.00	IDR 64.00	0
2026-05-26	IDR 64.00	-3.03%	IDR 67.00	IDR 73.00	IDR 63.00	218.66M
2026-05-25	IDR 66.00	+4.76%	IDR 66.00	IDR 67.00	IDR 64.00	21.49M
2026-05-22	IDR 63.00	+3.28%	IDR 61.00	IDR 65.00	IDR 57.00	28.52M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	IDR 42.00	+2.44%	IDR 39.00	IDR 45.00	IDR 39.00	18.20M
2026-09-29	IDR 41.00	-4.65%	IDR 37.00	IDR 42.00	IDR 37.00	82.43M
2026-09-28	IDR 43.00	-14.00%	IDR 43.00	IDR 43.00	IDR 43.00	6.42M
2026-09-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.14M
2026-09-24	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	24.47M
2026-09-23	IDR 51.00	0.00%	IDR 52.00	IDR 52.00	IDR 51.00	9.53M
2026-09-22	IDR 51.00	-3.77%	IDR 53.00	IDR 56.00	IDR 51.00	29.09M
2026-09-21	IDR 53.00	+3.92%	IDR 52.00	IDR 58.00	IDR 51.00	87.32M
2026-09-18	IDR 51.00	-7.27%	IDR 56.00	IDR 56.00	IDR 50.00	76.81M
2026-09-17	IDR 55.00	-1.79%	IDR 56.00	IDR 57.00	IDR 54.00	56.37M
2026-09-16	IDR 56.00	-1.75%	IDR 56.00	IDR 59.00	IDR 56.00	44.22M
2026-09-15	IDR 57.00	+1.79%	IDR 56.00	IDR 57.00	IDR 55.00	7.28M
2026-09-14	IDR 56.00	-1.75%	IDR 58.00	IDR 58.00	IDR 55.00	17.12M
2026-09-11	IDR 57.00	-1.72%	IDR 58.00	IDR 58.00	IDR 55.00	27.82M
2026-09-10	IDR 58.00	-3.33%	IDR 61.00	IDR 61.00	IDR 58.00	32.93M
2026-09-09	IDR 60.00	+3.45%	IDR 58.00	IDR 61.00	IDR 57.00	89.10M
2026-09-08	IDR 58.00	+1.75%	IDR 58.00	IDR 59.00	IDR 57.00	19.13M
2026-09-07	IDR 57.00	-1.72%	IDR 59.00	IDR 59.00	IDR 57.00	16.96M
2026-09-04	IDR 58.00	0.00%	IDR 59.00	IDR 59.00	IDR 58.00	4.79M
2026-09-03	IDR 58.00	0.00%	IDR 59.00	IDR 59.00	IDR 58.00	9.77M
2026-09-02	IDR 58.00	0.00%	IDR 59.00	IDR 60.00	IDR 58.00	11.84M
2026-09-01	IDR 58.00	0.00%	IDR 58.00	IDR 59.00	IDR 57.00	10.40M
2026-08-31	IDR 58.00	+1.75%	IDR 57.00	IDR 60.00	IDR 57.00	22.10M
2026-08-28	IDR 57.00	-1.72%	IDR 58.00	IDR 59.00	IDR 56.00	18.21M
2026-08-27	IDR 58.00	+5.45%	IDR 54.00	IDR 59.00	IDR 54.00	26.15M
2026-08-26	IDR 55.00	-6.78%	IDR 60.00	IDR 60.00	IDR 55.00	28.34M
2026-08-24	IDR 59.00	-1.67%	IDR 60.00	IDR 61.00	IDR 59.00	12.90M
2026-08-21	IDR 60.00	0.00%	IDR 60.00	IDR 61.00	IDR 59.00	15.55M
2026-08-20	IDR 60.00	0.00%	IDR 60.00	IDR 61.00	IDR 59.00	19.44M
2026-08-19	IDR 60.00	0.00%	IDR 61.00	IDR 61.00	IDR 59.00	21.14M
2026-08-18	IDR 60.00	0.00%	IDR 60.00	IDR 62.00	IDR 59.00	46.82M
2026-08-14	IDR 60.00	+1.69%	IDR 60.00	IDR 61.00	IDR 58.00	28.85M
2026-08-13	IDR 59.00	-1.67%	IDR 60.00	IDR 60.00	IDR 59.00	13.26M
2026-08-12	IDR 60.00	+3.45%	IDR 60.00	IDR 65.00	IDR 59.00	143.38M
2026-08-11	IDR 58.00	-4.92%	IDR 61.00	IDR 61.00	IDR 58.00	50.88M
2026-08-10	IDR 61.00	+1.67%	IDR 61.00	IDR 62.00	IDR 60.00	25.05M
2026-08-07	IDR 60.00	0.00%	IDR 61.00	IDR 61.00	IDR 59.00	17.07M
2026-08-06	IDR 60.00	-1.64%	IDR 61.00	IDR 62.00	IDR 60.00	19.81M
2026-08-05	IDR 61.00	+3.39%	IDR 59.00	IDR 62.00	IDR 58.00	50.14M
2026-08-04	IDR 59.00	+1.72%	IDR 59.00	IDR 60.00	IDR 57.00	35.17M
2026-08-03	IDR 58.00	+3.57%	IDR 58.00	IDR 67.00	IDR 57.00	299.69M
2026-07-31	IDR 56.00	0.00%	IDR 56.00	IDR 58.00	IDR 55.00	14.29M
2026-07-30	IDR 56.00	+3.70%	IDR 55.00	IDR 56.00	IDR 54.00	6.80M
2026-07-29	IDR 54.00	-5.26%	IDR 57.00	IDR 57.00	IDR 53.00	19.51M
2026-07-28	IDR 57.00	+1.79%	IDR 56.00	IDR 58.00	IDR 55.00	8.60M
2026-07-27	IDR 56.00	-1.75%	IDR 56.00	IDR 57.00	IDR 55.00	15.35M
2026-07-24	IDR 57.00	-5.00%	IDR 60.00	IDR 60.00	IDR 56.00	24.80M
2026-07-23	IDR 60.00	0.00%	IDR 60.00	IDR 61.00	IDR 59.00	36.17M
2026-07-22	IDR 60.00	+1.69%	IDR 59.00	IDR 61.00	IDR 58.00	34.99M
2026-07-21	IDR 59.00	+1.72%	IDR 58.00	IDR 59.00	IDR 57.00	25.78M
2026-07-20	IDR 58.00	0.00%	IDR 58.00	IDR 59.00	IDR 57.00	12.37M
2026-07-17	IDR 58.00	0.00%	IDR 58.00	IDR 59.00	IDR 57.00	10.41M
2026-07-16	IDR 58.00	-1.69%	IDR 59.00	IDR 60.00	IDR 57.00	51.34M
2026-07-15	IDR 59.00	+1.72%	IDR 58.00	IDR 60.00	IDR 58.00	22.83M
2026-07-14	IDR 58.00	+1.75%	IDR 58.00	IDR 61.00	IDR 57.00	85.26M
2026-07-13	IDR 57.00	+1.79%	IDR 57.00	IDR 58.00	IDR 55.00	37.25M
2026-07-10	IDR 56.00	+1.82%	IDR 56.00	IDR 59.00	IDR 55.00	33.69M
2026-07-09	IDR 55.00	-5.17%	IDR 57.00	IDR 58.00	IDR 54.00	49.58M
2026-07-08	IDR 58.00	+5.45%	IDR 56.00	IDR 62.00	IDR 53.00	297.93M
2026-07-07	IDR 55.00	-1.79%	IDR 56.00	IDR 57.00	IDR 54.00	19.00M
2026-07-06	IDR 56.00	+9.80%	IDR 52.00	IDR 60.00	IDR 52.00	97.52M
2026-07-03	IDR 51.00	+2.00%	IDR 50.00	IDR 52.00	IDR 50.00	12.05M
2026-07-02	IDR 50.00	0.00%	IDR 50.00	IDR 53.00	IDR 50.00	37.58M
2026-07-01	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	6.39M
2026-06-30	IDR 50.00	-1.96%	IDR 51.00	IDR 52.00	IDR 50.00	29.60M
2026-06-29	IDR 51.00	-3.77%	IDR 52.00	IDR 54.00	IDR 51.00	14.01M
2026-06-26	IDR 53.00	-1.85%	IDR 55.00	IDR 55.00	IDR 52.00	10.33M
2026-06-25	IDR 54.00	+1.89%	IDR 54.00	IDR 56.00	IDR 53.00	12.00M
2026-06-24	IDR 53.00	-3.64%	IDR 55.00	IDR 60.00	IDR 53.00	43.72M
2026-06-23	IDR 55.00	-1.79%	IDR 55.00	IDR 57.00	IDR 55.00	7.79M
2026-06-22	IDR 56.00	-1.75%	IDR 58.00	IDR 59.00	IDR 55.00	21.15M
2026-06-19	IDR 57.00	-1.72%	IDR 58.00	IDR 60.00	IDR 57.00	11.16M
2026-06-18	IDR 58.00	-1.69%	IDR 59.00	IDR 60.00	IDR 58.00	11.70M
2026-06-17	IDR 59.00	-1.67%	IDR 60.00	IDR 61.00	IDR 58.00	23.05M
2026-06-15	IDR 60.00	+1.69%	IDR 61.00	IDR 62.00	IDR 59.00	46.67M
2026-06-12	IDR 59.00	+3.51%	IDR 57.00	IDR 60.00	IDR 56.00	45.77M
2026-06-11	IDR 57.00	0.00%	IDR 58.00	IDR 60.00	IDR 55.00	33.31M
2026-06-10	IDR 57.00	+1.79%	IDR 58.00	IDR 59.00	IDR 55.00	36.48M
2026-06-09	IDR 56.00	+9.80%	IDR 51.00	IDR 56.00	IDR 51.00	52.43M
2026-06-08	IDR 51.00	-1.92%	IDR 50.00	IDR 55.00	IDR 50.00	98.18M
2026-06-05	IDR 52.00	-5.45%	IDR 57.00	IDR 57.00	IDR 52.00	20.40M
2026-06-04	IDR 55.00	0.00%	IDR 55.00	IDR 57.00	IDR 51.00	27.99M
2026-06-03	IDR 55.00	-11.29%	IDR 64.00	IDR 65.00	IDR 53.00	55.18M
2026-06-02	IDR 62.00	-1.59%	IDR 62.00	IDR 65.00	IDR 62.00	19.80M
2026-05-29	IDR 63.00	-1.56%	IDR 63.00	IDR 65.00	IDR 61.00	29.72M
2026-05-28	IDR 64.00	0.00%	IDR 64.00	IDR 64.00	IDR 64.00	0
2026-05-27	IDR 64.00	0.00%	IDR 64.00	IDR 64.00	IDR 64.00	0
2026-05-26	IDR 64.00	-3.03%	IDR 67.00	IDR 73.00	IDR 63.00	218.66M
2026-05-25	IDR 66.00	+4.76%	IDR 66.00	IDR 67.00	IDR 64.00	21.49M
2026-05-22	IDR 63.00	+3.28%	IDR 61.00	IDR 65.00	IDR 57.00	28.52M