PT Cilacap Samudera Fishing Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 109.00 | 113.00 | 105.00 | 113.00 | 113.00 | 49,190,900 |
| 2023-05-08 | 104.00 | 106.00 | 102.00 | 106.00 | 106.00 | 30,197,300 |
| 2023-05-05 | 104.00 | 105.00 | 102.00 | 104.00 | 104.00 | 27,081,400 |
| 2023-05-04 | 101.00 | 104.00 | 100.00 | 104.00 | 104.00 | 28,582,200 |
| 2023-05-03 | 101.00 | 102.00 | 99.000 | 102.00 | 102.00 | 36,332,700 |
| 2023-05-02 | 100.00 | 101.00 | 96.000 | 101.00 | 101.00 | 29,546,900 |
| 2023-04-28 | 102.00 | 103.00 | 100.00 | 100.00 | 100.00 | 16,088,800 |
| 2023-04-27 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | 16,687,300 |
| 2023-04-26 | 103.00 | 104.00 | 100.00 | 102.00 | 102.00 | 36,762,100 |
| 2023-04-18 | 103.00 | 108.00 | 101.00 | 103.00 | 103.00 | 42,287,300 |
| 2023-04-17 | 102.00 | 105.00 | 100.00 | 103.00 | 103.00 | 41,925,000 |
| 2023-04-14 | 101.00 | 105.00 | 99.000 | 102.00 | 102.00 | 82,157,100 |
| 2023-04-13 | 97.000 | 100.00 | 95.000 | 100.00 | 100.00 | 41,723,600 |
| 2023-04-12 | 97.000 | 98.000 | 95.000 | 96.000 | 96.000 | 28,406,900 |
| 2023-04-11 | 98.000 | 98.000 | 96.000 | 97.000 | 97.000 | 22,242,000 |
| 2023-04-10 | 98.000 | 99.000 | 97.000 | 98.000 | 98.000 | 31,207,900 |
| 2023-04-06 | 100.00 | 100.00 | 97.000 | 98.000 | 98.000 | 23,480,400 |
| 2023-04-05 | 99.000 | 101.00 | 98.000 | 100.00 | 100.00 | 31,544,000 |
| 2023-04-04 | 98.000 | 100.00 | 97.000 | 99.000 | 99.000 | 27,404,800 |
| 2023-04-03 | 99.000 | 99.000 | 97.000 | 99.000 | 99.000 | 16,465,200 |
| 2023-03-31 | 100.00 | 101.00 | 98.000 | 99.000 | 99.000 | 13,557,500 |
| 2023-03-30 | 99.000 | 100.00 | 98.000 | 100.00 | 100.00 | 12,129,700 |
| 2023-03-29 | 98.000 | 100.00 | 97.000 | 99.000 | 99.000 | 38,656,900 |
| 2023-03-28 | 97.000 | 99.000 | 95.000 | 98.000 | 98.000 | 21,711,800 |
| 2023-03-27 | 96.000 | 98.000 | 94.000 | 97.000 | 97.000 | 21,173,600 |
| 2023-03-24 | 97.000 | 97.000 | 95.000 | 96.000 | 96.000 | 2,839,200 |
| 2023-03-21 | 94.000 | 99.000 | 93.000 | 97.000 | 97.000 | 43,359,500 |
| 2023-03-20 | 94.000 | 95.000 | 92.000 | 95.000 | 95.000 | 21,394,800 |
| 2023-03-17 | 93.000 | 96.000 | 93.000 | 94.000 | 94.000 | 8,545,000 |
| 2023-03-16 | 95.000 | 95.000 | 92.000 | 94.000 | 94.000 | 12,325,100 |
| 2023-03-15 | 94.000 | 98.000 | 93.000 | 95.000 | 95.000 | 41,711,000 |
| 2023-03-14 | 95.000 | 96.000 | 93.000 | 95.000 | 95.000 | 17,116,500 |
| 2023-03-13 | 96.000 | 100.00 | 92.000 | 96.000 | 96.000 | 30,780,000 |
| 2023-03-10 | 96.000 | 96.000 | 93.000 | 96.000 | 96.000 | 21,251,600 |
| 2023-03-09 | 95.000 | 101.00 | 92.000 | 96.000 | 96.000 | 56,449,000 |
| 2023-03-08 | 99.000 | 99.000 | 96.000 | 96.000 | 96.000 | 19,979,500 |
| 2023-03-07 | 100.00 | 100.00 | 98.000 | 99.000 | 99.000 | 27,386,000 |
| 2023-03-06 | 99.000 | 102.00 | 98.000 | 100.00 | 100.00 | 44,698,500 |
| 2023-03-03 | 101.00 | 103.00 | 98.000 | 100.00 | 100.00 | 23,245,300 |
| 2023-03-02 | 101.00 | 101.00 | 99.000 | 101.00 | 101.00 | 11,204,900 |
| 2023-03-01 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | 12,352,700 |
| 2023-02-28 | 102.00 | 104.00 | 99.000 | 103.00 | 103.00 | 60,453,300 |
| 2023-02-27 | 98.000 | 105.00 | 96.000 | 101.00 | 101.00 | 93,298,700 |
| 2023-02-24 | 98.000 | 98.000 | 96.000 | 98.000 | 98.000 | 5,093,800 |
| 2023-02-23 | 100.00 | 100.00 | 96.000 | 98.000 | 98.000 | 20,249,900 |
| 2023-02-22 | 101.00 | 101.00 | 97.000 | 99.000 | 99.000 | 16,358,300 |
| 2023-02-21 | 99.000 | 103.00 | 96.000 | 100.00 | 100.00 | 68,739,100 |
| 2023-02-20 | 96.000 | 101.00 | 95.000 | 98.000 | 98.000 | 39,427,100 |
| 2023-02-17 | 97.000 | 97.000 | 94.000 | 96.000 | 96.000 | 8,173,100 |
| 2023-02-16 | 99.000 | 99.000 | 97.000 | 97.000 | 97.000 | 5,701,100 |
| 2023-02-15 | 100.00 | 100.00 | 98.000 | 99.000 | 99.000 | 4,461,100 |
| 2023-02-14 | 99.000 | 100.00 | 98.000 | 100.00 | 100.00 | 9,429,800 |
| 2023-02-13 | 100.00 | 100.00 | 98.000 | 100.00 | 100.00 | 7,354,700 |
| 2023-02-10 | 99.000 | 101.00 | 97.000 | 100.00 | 100.00 | 26,579,300 |
| 2023-02-09 | 100.00 | 101.00 | 98.000 | 99.000 | 99.000 | 18,073,600 |
| 2023-02-08 | 102.00 | 107.00 | 99.000 | 100.00 | 100.00 | 69,815,200 |
| 2023-02-07 | 101.00 | 105.00 | 99.000 | 102.00 | 102.00 | 56,361,500 |
| 2023-02-06 | 103.00 | 103.00 | 99.000 | 101.00 | 101.00 | 15,962,800 |
| 2023-02-03 | 105.00 | 105.00 | 101.00 | 103.00 | 103.00 | 21,230,900 |
| 2023-02-02 | 103.00 | 110.00 | 100.00 | 105.00 | 105.00 | 93,979,800 |
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.