PT Cilacap Samudera Fishing Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-09 | 133.00 | 139.00 | 132.00 | 138.00 | 138.00 | 58,833,800 |
| 2023-08-08 | 128.00 | 134.00 | 127.00 | 133.00 | 133.00 | 61,732,600 |
| 2023-08-07 | 129.00 | 130.00 | 128.00 | 128.00 | 128.00 | 29,915,000 |
| 2023-08-04 | 130.00 | 131.00 | 127.00 | 129.00 | 129.00 | 40,899,700 |
| 2023-08-03 | 123.00 | 130.00 | 123.00 | 129.00 | 129.00 | 72,706,700 |
| 2023-08-02 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | 28,695,400 |
| 2023-08-01 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | 28,254,400 |
| 2023-07-31 | 126.00 | 127.00 | 122.00 | 124.00 | 124.00 | 36,031,100 |
| 2023-07-28 | 124.00 | 126.00 | 122.00 | 125.00 | 125.00 | 50,654,900 |
| 2023-07-27 | 120.00 | 124.00 | 117.00 | 123.00 | 123.00 | 55,111,500 |
| 2023-07-26 | 118.00 | 119.00 | 117.00 | 119.00 | 119.00 | 34,207,500 |
| 2023-07-25 | 118.00 | 120.00 | 116.00 | 118.00 | 118.00 | 43,244,900 |
| 2023-07-24 | 112.00 | 118.00 | 108.00 | 117.00 | 117.00 | 71,824,400 |
| 2023-07-21 | 115.00 | 115.00 | 111.00 | 112.00 | 112.00 | 26,428,800 |
| 2023-07-20 | 113.00 | 113.00 | 109.00 | 112.00 | 112.00 | 41,602,500 |
| 2023-07-18 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | 30,515,900 |
| 2023-07-17 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 34,899,400 |
| 2023-07-14 | 112.00 | 115.00 | 111.00 | 113.00 | 113.00 | 35,689,200 |
| 2023-07-13 | 110.00 | 113.00 | 109.00 | 112.00 | 112.00 | 36,288,200 |
| 2023-07-12 | 108.00 | 110.00 | 107.00 | 110.00 | 110.00 | 42,024,200 |
| 2023-07-11 | 109.00 | 110.00 | 108.00 | 108.00 | 108.00 | 31,761,300 |
| 2023-07-10 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 33,422,300 |
| 2023-07-07 | 108.00 | 111.00 | 107.00 | 109.00 | 109.00 | 27,121,500 |
| 2023-07-06 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | 32,162,100 |
| 2023-07-05 | 106.00 | 109.00 | 105.00 | 108.00 | 108.00 | 36,451,700 |
| 2023-07-04 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | 31,201,100 |
| 2023-07-03 | 104.00 | 106.00 | 102.00 | 105.00 | 105.00 | 38,620,000 |
| 2023-06-27 | 105.00 | 107.00 | 103.00 | 104.00 | 104.00 | 48,319,400 |
| 2023-06-26 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 34,543,100 |
| 2023-06-23 | 104.00 | 105.00 | 102.00 | 104.00 | 104.00 | 36,869,400 |
| 2023-06-22 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 37,969,600 |
| 2023-06-21 | 101.00 | 107.00 | 101.00 | 105.00 | 105.00 | 66,951,900 |
| 2023-06-20 | 101.00 | 102.00 | 99.000 | 101.00 | 101.00 | 40,107,800 |
| 2023-06-19 | 101.00 | 101.00 | 98.000 | 101.00 | 101.00 | 33,601,100 |
| 2023-06-16 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 33,454,400 |
| 2023-06-15 | 100.00 | 102.00 | 99.000 | 101.00 | 101.00 | 42,117,900 |
| 2023-06-14 | 99.000 | 101.00 | 96.000 | 100.00 | 100.00 | 43,421,400 |
| 2023-06-13 | 95.000 | 99.000 | 93.000 | 98.000 | 98.000 | 46,566,100 |
| 2023-06-12 | 95.000 | 95.000 | 93.000 | 94.000 | 94.000 | 29,764,400 |
| 2023-06-09 | 95.000 | 95.000 | 94.000 | 95.000 | 95.000 | 22,909,400 |
| 2023-06-08 | 94.000 | 95.000 | 94.000 | 95.000 | 95.000 | 23,393,900 |
| 2023-06-07 | 94.000 | 95.000 | 92.000 | 95.000 | 95.000 | 29,726,300 |
| 2023-06-06 | 96.000 | 96.000 | 94.000 | 95.000 | 95.000 | 33,047,400 |
| 2023-06-05 | 94.000 | 95.000 | 82.000 | 95.000 | 95.000 | 57,934,500 |
| 2023-05-31 | 96.000 | 96.000 | 94.000 | 96.000 | 96.000 | 25,852,200 |
| 2023-05-30 | 96.000 | 97.000 | 94.000 | 96.000 | 96.000 | 22,851,800 |
| 2023-05-29 | 97.000 | 97.000 | 94.000 | 96.000 | 96.000 | 18,247,700 |
| 2023-05-26 | 97.000 | 97.000 | 94.000 | 96.000 | 96.000 | 31,017,200 |
| 2023-05-25 | 97.000 | 97.000 | 95.000 | 97.000 | 97.000 | 30,976,300 |
| 2023-05-24 | 96.000 | 97.000 | 95.000 | 97.000 | 97.000 | 29,377,000 |
| 2023-05-23 | 96.000 | 97.000 | 95.000 | 96.000 | 96.000 | 33,955,100 |
| 2023-05-22 | 97.000 | 97.000 | 95.000 | 96.000 | 96.000 | 35,029,500 |
| 2023-05-19 | 97.000 | 97.000 | 94.000 | 97.000 | 97.000 | 31,638,900 |
| 2023-05-17 | 94.000 | 97.000 | 92.000 | 96.000 | 96.000 | 49,442,300 |
| 2023-05-16 | 100.00 | 106.00 | 98.000 | 98.000 | 98.000 | 54,759,100 |
| 2023-05-15 | 113.00 | 113.00 | 105.00 | 105.00 | 105.00 | 44,160,900 |
| 2023-05-12 | 110.00 | 112.00 | 109.00 | 112.00 | 112.00 | 26,099,700 |
| 2023-05-11 | 112.00 | 113.00 | 108.00 | 111.00 | 111.00 | 26,840,500 |
| 2023-05-10 | 113.00 | 115.00 | 106.00 | 112.00 | 112.00 | 49,098,800 |
| 2023-05-09 | 109.00 | 113.00 | 105.00 | 113.00 | 113.00 | 49,190,900 |
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.