PT Cilacap Samudera Fishing Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 22,700 |
| 2023-11-02 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 72,500 |
| 2023-11-01 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 81,100 |
| 2023-10-31 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 47,400 |
| 2023-10-30 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 18,400 |
| 2023-10-27 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 130,400 |
| 2023-10-26 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 9,300 |
| 2023-10-25 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 116,800 |
| 2023-10-24 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 74,700 |
| 2023-10-23 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 92,400 |
| 2023-10-20 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 62,300 |
| 2023-10-19 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 22,500 |
| 2023-10-18 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 90,600 |
| 2023-10-17 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 127,400 |
| 2023-10-16 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 126,200 |
| 2023-10-13 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 326,100 |
| 2023-10-12 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 158,500 |
| 2023-10-11 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 64,100 |
| 2023-10-10 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,018,800 |
| 2023-10-09 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 933,800 |
| 2023-10-06 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 60,100 |
| 2023-10-05 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 49,800 |
| 2023-10-04 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 224,900 |
| 2023-10-03 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 219,000 |
| 2023-10-02 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 396,600 |
| 2023-09-29 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 576,400 |
| 2023-09-27 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 513,700 |
| 2023-09-26 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 809,200 |
| 2023-09-25 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 643,200 |
| 2023-09-22 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,011,600 |
| 2023-09-21 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 358,800 |
| 2023-09-20 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 167,600 |
| 2023-09-19 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 145,800 |
| 2023-09-18 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 231,900 |
| 2023-09-15 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 316,500 |
| 2023-09-14 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 240,000 |
| 2023-09-13 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 330,300 |
| 2023-09-12 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 702,500 |
| 2023-09-11 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 607,900 |
| 2023-09-08 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 889,700 |
| 2023-09-07 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,748,900 |
| 2023-09-06 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 5,804,800 |
| 2023-09-05 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 32,872,500 |
| 2023-09-04 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 50,859,800 |
| 2023-09-01 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 6,369,600 |
| 2023-08-31 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 4,113,100 |
| 2023-08-30 | 121.00 | 121.00 | 114.00 | 114.00 | 114.00 | 2,718,700 |
| 2023-08-29 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 1,827,200 |
| 2023-08-28 | 184.00 | 185.00 | 156.00 | 156.00 | 156.00 | 53,387,600 |
| 2023-08-25 | 181.00 | 184.00 | 179.00 | 183.00 | 183.00 | 49,324,400 |
| 2023-08-24 | 176.00 | 180.00 | 174.00 | 180.00 | 180.00 | 72,260,000 |
| 2023-08-23 | 172.00 | 176.00 | 170.00 | 175.00 | 175.00 | 45,893,900 |
| 2023-08-22 | 164.00 | 172.00 | 162.00 | 171.00 | 171.00 | 71,767,900 |
| 2023-08-21 | 163.00 | 165.00 | 161.00 | 164.00 | 164.00 | 36,299,400 |
| 2023-08-18 | 156.00 | 163.00 | 155.00 | 162.00 | 162.00 | 66,463,200 |
| 2023-08-16 | 157.00 | 158.00 | 154.00 | 156.00 | 156.00 | 44,537,600 |
| 2023-08-15 | 148.00 | 157.00 | 146.00 | 156.00 | 156.00 | 83,432,000 |
| 2023-08-14 | 150.00 | 150.00 | 146.00 | 148.00 | 148.00 | 30,858,900 |
| 2023-08-11 | 139.00 | 149.00 | 138.00 | 148.00 | 148.00 | 83,219,600 |
| 2023-08-10 | 138.00 | 139.00 | 136.00 | 139.00 | 139.00 | 45,194,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.