PT Cilacap Samudera Fishing Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 104.00 | 104.00 | 97.000 | 103.00 | 103.00 | 24,122,000 |
| 2023-01-31 | 104.00 | 104.00 | 100.00 | 103.00 | 103.00 | 43,135,600 |
| 2023-01-30 | 97.000 | 103.00 | 91.000 | 103.00 | 103.00 | 102,602,600 |
| 2023-01-27 | 98.000 | 98.000 | 95.000 | 97.000 | 97.000 | 15,393,500 |
| 2023-01-26 | 97.000 | 98.000 | 95.000 | 97.000 | 97.000 | 17,721,300 |
| 2023-01-25 | 98.000 | 99.000 | 95.000 | 97.000 | 97.000 | 23,385,800 |
| 2023-01-24 | 97.000 | 100.00 | 96.000 | 98.000 | 98.000 | 12,890,100 |
| 2023-01-20 | 97.000 | 99.000 | 95.000 | 97.000 | 97.000 | 13,120,300 |
| 2023-01-19 | 102.00 | 102.00 | 94.000 | 97.000 | 97.000 | 44,739,100 |
| 2023-01-18 | 106.00 | 114.00 | 99.000 | 100.00 | 100.00 | 215,556,500 |
| 2023-01-17 | 98.000 | 107.00 | 96.000 | 106.00 | 106.00 | 190,764,500 |
| 2023-01-16 | 83.000 | 100.00 | 81.000 | 97.000 | 97.000 | 257,011,100 |
| 2023-01-13 | 83.000 | 83.000 | 80.000 | 83.000 | 83.000 | 10,637,000 |
| 2023-01-12 | 81.000 | 85.000 | 77.000 | 82.000 | 82.000 | 36,898,600 |
| 2023-01-11 | 81.000 | 81.000 | 76.000 | 81.000 | 81.000 | 24,328,600 |
| 2023-01-10 | 84.000 | 85.000 | 79.000 | 81.000 | 81.000 | 34,757,100 |
| 2023-01-09 | 72.000 | 84.000 | 70.000 | 84.000 | 84.000 | 159,322,800 |
| 2023-01-06 | 70.000 | 71.000 | 68.000 | 71.000 | 71.000 | 8,160,500 |
| 2023-01-05 | 72.000 | 75.000 | 69.000 | 69.000 | 69.000 | 18,502,300 |
| 2023-01-04 | 79.000 | 85.000 | 73.000 | 73.000 | 73.000 | 50,560,300 |
| 2023-01-03 | 81.000 | 82.000 | 78.000 | 78.000 | 78.000 | 20,353,600 |
| 2023-01-02 | 90.000 | 90.000 | 83.000 | 83.000 | 83.000 | 9,366,900 |
| 2022-12-30 | 91.000 | 92.000 | 89.000 | 89.000 | 89.000 | 6,937,300 |
| 2022-12-29 | 94.000 | 94.000 | 91.000 | 91.000 | 91.000 | 4,628,300 |
| 2022-12-28 | 95.000 | 95.000 | 91.000 | 94.000 | 94.000 | 6,169,800 |
| 2022-12-27 | 96.000 | 97.000 | 92.000 | 93.000 | 93.000 | 23,687,800 |
| 2022-12-26 | 99.000 | 104.00 | 94.000 | 96.000 | 96.000 | 54,530,000 |
| 2022-12-23 | 98.000 | 101.00 | 95.000 | 100.00 | 100.00 | 48,544,800 |
| 2022-12-22 | 96.000 | 102.00 | 94.000 | 97.000 | 97.000 | 61,370,200 |
| 2022-12-21 | 92.000 | 97.000 | 90.000 | 96.000 | 96.000 | 30,347,000 |
| 2022-12-20 | 96.000 | 96.000 | 92.000 | 92.000 | 92.000 | 6,075,400 |
| 2022-12-19 | 96.000 | 97.000 | 95.000 | 96.000 | 96.000 | 4,885,500 |
| 2022-12-16 | 96.000 | 97.000 | 91.000 | 97.000 | 97.000 | 7,311,400 |
| 2022-12-15 | 101.00 | 101.00 | 94.000 | 96.000 | 96.000 | 2,833,000 |
| 2022-12-14 | 99.000 | 99.000 | 95.000 | 97.000 | 97.000 | 19,077,100 |
| 2022-12-13 | 99.000 | 100.00 | 96.000 | 100.00 | 100.00 | 9,837,900 |
| 2022-12-12 | 101.00 | 106.00 | 95.000 | 100.00 | 100.00 | 35,350,600 |
| 2022-12-09 | 102.00 | 102.00 | 93.000 | 100.00 | 100.00 | 18,298,400 |
| 2022-12-08 | 101.00 | 101.00 | 96.000 | 99.000 | 99.000 | 13,565,000 |
| 2022-12-07 | 98.000 | 105.00 | 95.000 | 100.00 | 100.00 | 42,271,600 |
| 2022-12-06 | 98.000 | 109.00 | 98.000 | 100.00 | 100.00 | 54,936,600 |
| 2022-12-05 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 3,683,400 |
| 2022-12-02 | 112.00 | 120.00 | 112.00 | 112.00 | 112.00 | 14,358,700 |
| 2022-12-01 | 124.00 | 128.00 | 120.00 | 120.00 | 120.00 | 16,462,400 |
| 2022-11-30 | 136.00 | 136.00 | 127.00 | 128.00 | 128.00 | 11,977,000 |
| 2022-11-29 | 139.00 | 139.00 | 135.00 | 136.00 | 136.00 | 4,151,400 |
| 2022-11-28 | 135.00 | 144.00 | 126.00 | 138.00 | 138.00 | 60,636,900 |
| 2022-11-25 | 139.00 | 139.00 | 133.00 | 135.00 | 135.00 | 23,235,300 |
| 2022-11-24 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | 13,735,900 |
| 2022-11-23 | 141.00 | 141.00 | 137.00 | 140.00 | 140.00 | 4,562,700 |
| 2022-11-22 | 141.00 | 144.00 | 139.00 | 141.00 | 141.00 | 13,683,200 |
| 2022-11-21 | 140.00 | 141.00 | 138.00 | 139.00 | 139.00 | 6,248,200 |
| 2022-11-18 | 140.00 | 141.00 | 139.00 | 140.00 | 140.00 | 4,773,300 |
| 2022-11-17 | 140.00 | 141.00 | 138.00 | 140.00 | 140.00 | 6,423,600 |
| 2022-11-16 | 142.00 | 143.00 | 138.00 | 141.00 | 141.00 | 10,067,100 |
| 2022-11-15 | 150.00 | 155.00 | 140.00 | 142.00 | 142.00 | 61,612,000 |
| 2022-11-14 | 148.00 | 152.00 | 139.00 | 150.00 | 150.00 | 42,866,400 |
| 2022-11-11 | 148.00 | 148.00 | 143.00 | 148.00 | 148.00 | 7,383,800 |
| 2022-11-10 | 149.00 | 152.00 | 146.00 | 148.00 | 148.00 | 13,027,100 |
| 2022-11-09 | 143.00 | 150.00 | 143.00 | 149.00 | 149.00 | 17,530,100 |
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.