Stock listing
IDX:ASHA PT Cilacap Samudera Fishing Industry Tbk Saham
Follow PT Cilacap Samudera Fishing Industry Tbk into a list and get an email when it puts out news.
Share price · IDX:ASHA
39.00 IDR +1.00 (+2.6%)
Close on Oct 22, 2026
- Day range
- 37.00 – 42.00 IDROct 22, 2026
- Volume
- 15.86M sharesOct 22, 2026
- Market cap
- 195.0B IDRAt the close on Oct 22, 2026 · price × 5.00B shares outstanding
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · IDX:ASHA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 39.00 | +1.00 | +2.6% | 38.00 | 42.00 | 37.00 | 15,860,600 | |
| 38.00 | 0.00 | 0.0% | 38.00 | 39.00 | 37.00 | 3,465,600 | |
| 38.00 | +2.00 | +5.6% | 36.00 | 39.00 | 34.00 | 5,848,200 | |
| 36.00 | -2.00 | -5.3% | 38.00 | 38.00 | 36.00 | 1,718,600 | |
| 38.00 | -6.00 | -13.6% | 42.00 | 42.00 | 38.00 | 20,322,900 | |
| 44.00 | 0.00 | 0.0% | 44.00 | 44.00 | 42.00 | 5,061,900 | |
| 44.00 | -2.00 | -4.3% | 45.00 | 46.00 | 44.00 | 4,897,000 | |
| 46.00 | +2.00 | +4.5% | 44.00 | 47.00 | 43.00 | 9,897,800 | |
| 44.00 | 0.00 | 0.0% | 44.00 | 44.00 | 44.00 | 29,039,800 | |
| 44.00 | +1.00 | +2.3% | 42.00 | 44.00 | 41.00 | 5,552,000 | |
| 43.00 | -3.00 | -6.5% | 46.00 | 47.00 | 43.00 | 11,303,400 | |
| 46.00 | +3.00 | +7.0% | 43.00 | 46.00 | 42.00 | 19,616,600 | |
| 43.00 | 0.00 | 0.0% | 43.00 | 45.00 | 42.00 | 7,445,900 | |
| 43.00 | +1.00 | +2.4% | 42.00 | 46.00 | 41.00 | 37,997,800 | |
| 42.00 | +2.00 | +5.0% | 40.00 | 42.00 | 38.00 | 6,291,100 | |
| 40.00 | -2.00 | -4.8% | 42.00 | 42.00 | 40.00 | 7,216,700 | |
| 42.00 | +1.00 | +2.4% | 39.00 | 45.00 | 39.00 | 18,203,200 | |
| 41.00 | -2.00 | -4.7% | 37.00 | 42.00 | 37.00 | 82,433,400 | |
| 43.00 | -7.00 | -14.0% | 43.00 | 43.00 | 43.00 | 6,424,200 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 1,140,000 | |
| 50.00 | -1.00 | -2.0% | 51.00 | 51.00 | 50.00 | 24,471,400 | |
| 51.00 | 0.00 | 0.0% | 52.00 | 52.00 | 51.00 | 9,529,700 | |
| 51.00 | -2.00 | -3.8% | 53.00 | 56.00 | 51.00 | 29,089,200 | |
| 53.00 | +2.00 | +3.9% | 52.00 | 58.00 | 51.00 | 87,315,000 | |
| 51.00 | -4.00 | -7.3% | 56.00 | 56.00 | 50.00 | 76,814,500 | |
| 55.00 | -1.00 | -1.8% | 56.00 | 57.00 | 54.00 | 56,367,000 | |
| 56.00 | -1.00 | -1.8% | 56.00 | 59.00 | 56.00 | 44,220,500 | |
| 57.00 | +1.00 | +1.8% | 56.00 | 57.00 | 55.00 | 7,275,500 | |
| 56.00 | -1.00 | -1.8% | 58.00 | 58.00 | 55.00 | 17,119,100 | |
| 57.00 | -1.00 | -1.7% | 58.00 | 58.00 | 55.00 | 27,820,000 | |
| 58.00 | -2.00 | -3.3% | 61.00 | 61.00 | 58.00 | 32,934,100 | |
| 60.00 | +2.00 | +3.4% | 58.00 | 61.00 | 57.00 | 89,104,400 | |
| 58.00 | +1.00 | +1.8% | 58.00 | 59.00 | 57.00 | 19,127,200 | |
| 57.00 | -1.00 | -1.7% | 59.00 | 59.00 | 57.00 | 16,959,400 | |
| 58.00 | 0.00 | 0.0% | 59.00 | 59.00 | 58.00 | 4,790,300 | |
| 58.00 | 0.00 | 0.0% | 59.00 | 59.00 | 58.00 | 9,772,400 | |
| 58.00 | 0.00 | 0.0% | 59.00 | 60.00 | 58.00 | 11,837,900 | |
| 58.00 | 0.00 | 0.0% | 58.00 | 59.00 | 57.00 | 10,398,400 | |
| 58.00 | +1.00 | +1.8% | 57.00 | 60.00 | 57.00 | 22,095,800 | |
| 57.00 | -1.00 | -1.7% | 58.00 | 59.00 | 56.00 | 18,212,100 | |
| 58.00 | +3.00 | +5.5% | 54.00 | 59.00 | 54.00 | 26,150,900 | |
| 55.00 | -4.00 | -6.8% | 60.00 | 60.00 | 55.00 | 28,342,500 | |
| 59.00 | 0.00 | 0.0% | 59.00 | 59.00 | 59.00 | 0 | |
| 59.00 | -1.00 | -1.7% | 60.00 | 61.00 | 59.00 | 12,904,200 | |
| 60.00 | 0.00 | 0.0% | 60.00 | 61.00 | 59.00 | 15,546,600 | |
| 60.00 | 0.00 | 0.0% | 60.00 | 61.00 | 59.00 | 19,438,200 | |
| 60.00 | 0.00 | 0.0% | 61.00 | 61.00 | 59.00 | 21,139,500 | |
| 60.00 | 0.00 | 0.0% | 60.00 | 62.00 | 59.00 | 46,815,500 | |
| 60.00 | 0.00 | 0.0% | 60.00 | 60.00 | 60.00 | 0 | |
| 60.00 | +1.00 | +1.7% | 60.00 | 61.00 | 58.00 | 28,846,500 | |
| 59.00 | -1.00 | -1.7% | 60.00 | 60.00 | 59.00 | 13,263,400 | |
| 60.00 | +2.00 | +3.4% | 60.00 | 65.00 | 59.00 | 143,377,800 | |
| 58.00 | -3.00 | -4.9% | 61.00 | 61.00 | 58.00 | 50,876,200 | |
| 61.00 | +1.00 | +1.7% | 61.00 | 62.00 | 60.00 | 25,046,800 | |
| 60.00 | 0.00 | 0.0% | 61.00 | 61.00 | 59.00 | 17,068,800 | |
| 60.00 | -1.00 | -1.6% | 61.00 | 62.00 | 60.00 | 19,808,900 | |
| 61.00 | +2.00 | +3.4% | 59.00 | 62.00 | 58.00 | 50,142,600 | |
| 59.00 | +1.00 | +1.7% | 59.00 | 60.00 | 57.00 | 35,170,600 | |
| 58.00 | +2.00 | +3.6% | 58.00 | 67.00 | 57.00 | 299,691,300 | |
| 56.00 | 0.00 | 0.0% | 56.00 | 58.00 | 55.00 | 14,285,200 | |
| 56.00 | +2.00 | +3.7% | 55.00 | 56.00 | 54.00 | 6,795,100 | |
| 54.00 | -3.00 | -5.3% | 57.00 | 57.00 | 53.00 | 19,513,800 | |
| 57.00 | +1.00 | +1.8% | 56.00 | 58.00 | 55.00 | 8,595,700 | |
| 56.00 | -1.00 | -1.8% | 56.00 | 57.00 | 55.00 | 15,353,600 | |
| 57.00 | -3.00 | -5.0% | 60.00 | 60.00 | 56.00 | 24,800,900 | |
| 60.00 | 0.00 | 0.0% | 60.00 | 61.00 | 59.00 | 36,166,500 | |
| 60.00 | +1.00 | +1.7% | 59.00 | 61.00 | 58.00 | 34,985,800 |
- Ticker
- IDX:ASHA
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Farming & agribusiness
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 13, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Latest news
Announcement of Planning of Extraordinary General Meeting of Shareholders
Oct 13, 2026
Closed 46.00 (+4.5%) on Oct 13, 2026
Monthly Report of Securities Holders Registration
Oct 12, 2026
Closed 46.00 (+4.5%) on Oct 13, 2026
Advertisement Submission
Jul 15, 2026
Closed 59.00 (+1.7%) on Jul 15, 2026
PT Cilacap Samudera Fishing Industry Tbk on 6ix
- Sector
- Consumer goods
- Industry
- Farming & agribusiness
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 13, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Cilacap Samudera Fishing Industry Tbk.