PT Cilacap Samudera Fishing Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-08 | 145.00 | 146.00 | 142.00 | 143.00 | 143.00 | 7,736,100 |
| 2022-11-07 | 143.00 | 147.00 | 140.00 | 144.00 | 144.00 | 12,488,900 |
| 2022-11-04 | 144.00 | 148.00 | 140.00 | 142.00 | 142.00 | 8,560,300 |
| 2022-11-03 | 150.00 | 151.00 | 141.00 | 142.00 | 142.00 | 21,751,200 |
| 2022-11-02 | 162.00 | 162.00 | 151.00 | 151.00 | 151.00 | 32,115,500 |
| 2022-11-01 | 168.00 | 170.00 | 157.00 | 162.00 | 162.00 | 75,321,500 |
| 2022-10-31 | 179.00 | 184.00 | 166.00 | 168.00 | 168.00 | 86,317,300 |
| 2022-10-28 | 182.00 | 182.00 | 175.00 | 178.00 | 178.00 | 24,675,600 |
| 2022-10-27 | 172.00 | 180.00 | 170.00 | 180.00 | 180.00 | 67,891,400 |
| 2022-10-26 | 167.00 | 172.00 | 164.00 | 172.00 | 172.00 | 45,248,000 |
| 2022-10-25 | 161.00 | 166.00 | 159.00 | 166.00 | 166.00 | 36,343,000 |
| 2022-10-24 | 161.00 | 162.00 | 159.00 | 161.00 | 161.00 | 15,981,400 |
| 2022-10-21 | 161.00 | 172.00 | 156.00 | 160.00 | 160.00 | 129,300,100 |
| 2022-10-20 | 160.00 | 161.00 | 155.00 | 160.00 | 160.00 | 32,839,200 |
| 2022-10-19 | 161.00 | 167.00 | 155.00 | 160.00 | 160.00 | 72,614,300 |
| 2022-10-18 | 159.00 | 165.00 | 152.00 | 159.00 | 159.00 | 72,585,900 |
| 2022-10-17 | 170.00 | 170.00 | 163.00 | 163.00 | 163.00 | 12,207,200 |
| 2022-10-14 | 185.00 | 188.00 | 175.00 | 175.00 | 175.00 | 80,437,200 |
| 2022-10-13 | 210.00 | 210.00 | 188.00 | 188.00 | 188.00 | 217,322,300 |
| 2022-10-12 | 187.00 | 202.00 | 185.00 | 202.00 | 202.00 | 157,633,900 |
| 2022-10-11 | 185.00 | 187.00 | 182.00 | 187.00 | 187.00 | 25,979,800 |
| 2022-10-10 | 188.00 | 191.00 | 182.00 | 185.00 | 185.00 | 32,886,400 |
| 2022-10-07 | 178.00 | 188.00 | 176.00 | 187.00 | 187.00 | 58,031,200 |
| 2022-10-06 | 184.00 | 184.00 | 177.00 | 179.00 | 179.00 | 22,603,200 |
| 2022-10-05 | 174.00 | 182.00 | 173.00 | 182.00 | 182.00 | 45,896,100 |
| 2022-10-04 | 172.00 | 176.00 | 171.00 | 173.00 | 173.00 | 18,925,500 |
| 2022-10-03 | 179.00 | 179.00 | 167.00 | 171.00 | 171.00 | 24,849,100 |
| 2022-09-30 | 192.00 | 192.00 | 179.00 | 179.00 | 179.00 | 25,268,300 |
| 2022-09-29 | 200.00 | 210.00 | 184.00 | 192.00 | 192.00 | 254,748,300 |
| 2022-09-28 | 186.00 | 197.00 | 179.00 | 197.00 | 197.00 | 174,044,500 |
| 2022-09-27 | 185.00 | 193.00 | 183.00 | 186.00 | 186.00 | 71,614,300 |
| 2022-09-26 | 175.00 | 190.00 | 171.00 | 183.00 | 183.00 | 105,188,200 |
| 2022-09-23 | 170.00 | 177.00 | 170.00 | 174.00 | 174.00 | 28,859,600 |
| 2022-09-22 | 165.00 | 171.00 | 162.00 | 169.00 | 169.00 | 20,953,700 |
| 2022-09-21 | 173.00 | 174.00 | 165.00 | 165.00 | 165.00 | 27,187,000 |
| 2022-09-20 | 168.00 | 187.00 | 165.00 | 173.00 | 173.00 | 62,835,900 |
| 2022-09-19 | 162.00 | 173.00 | 161.00 | 166.00 | 166.00 | 85,562,500 |
| 2022-09-16 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 3,884,600 |
| 2022-09-15 | 197.00 | 197.00 | 185.00 | 185.00 | 185.00 | 14,049,900 |
| 2022-09-14 | 210.00 | 212.00 | 198.00 | 198.00 | 198.00 | 167,299,900 |
| 2022-09-13 | 210.00 | 214.00 | 208.00 | 212.00 | 212.00 | 42,471,900 |
| 2022-09-12 | 212.00 | 216.00 | 208.00 | 210.00 | 210.00 | 66,475,000 |
| 2022-09-09 | 214.00 | 214.00 | 208.00 | 212.00 | 212.00 | 41,254,500 |
| 2022-09-08 | 216.00 | 224.00 | 208.00 | 212.00 | 212.00 | 231,754,400 |
| 2022-09-07 | 212.00 | 228.00 | 210.00 | 214.00 | 214.00 | 345,397,500 |
| 2022-09-06 | 214.00 | 218.00 | 210.00 | 212.00 | 212.00 | 61,658,200 |
| 2022-09-05 | 216.00 | 234.00 | 208.00 | 214.00 | 214.00 | 468,017,800 |
| 2022-09-02 | 224.00 | 224.00 | 212.00 | 216.00 | 216.00 | 45,645,000 |
| 2022-09-01 | 216.00 | 218.00 | 210.00 | 218.00 | 218.00 | 34,180,700 |
| 2022-08-31 | 222.00 | 222.00 | 208.00 | 216.00 | 216.00 | 57,711,500 |
| 2022-08-30 | 220.00 | 222.00 | 210.00 | 218.00 | 218.00 | 95,092,500 |
| 2022-08-29 | 216.00 | 218.00 | 208.00 | 216.00 | 216.00 | 63,298,100 |
| 2022-08-26 | 222.00 | 230.00 | 208.00 | 220.00 | 220.00 | 281,698,800 |
| 2022-08-25 | 226.00 | 230.00 | 214.00 | 222.00 | 222.00 | 256,850,100 |
| 2022-08-24 | 228.00 | 232.00 | 222.00 | 228.00 | 228.00 | 91,724,200 |
| 2022-08-23 | 224.00 | 230.00 | 218.00 | 228.00 | 228.00 | 128,862,700 |
| 2022-08-22 | 230.00 | 232.00 | 218.00 | 224.00 | 224.00 | 139,231,600 |
| 2022-08-19 | 208.00 | 226.00 | 208.00 | 224.00 | 224.00 | 255,736,200 |
| 2022-08-18 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 19,085,500 |
| 2022-08-16 | 238.00 | 242.00 | 238.00 | 238.00 | 238.00 | 55,069,600 |
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.