PT Cilacap Samudera Fishing Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-15 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 4,960,000 |
| 2022-08-12 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 5,609,100 |
| 2022-08-11 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 3,190,800 |
| 2022-08-10 | 314.00 | 314.00 | 312.00 | 312.00 | 312.00 | 4,047,400 |
| 2022-08-09 | 358.00 | 360.00 | 334.00 | 334.00 | 334.00 | 30,882,100 |
| 2022-08-08 | 378.00 | 404.00 | 358.00 | 358.00 | 358.00 | 383,124,700 |
| 2022-08-05 | 378.00 | 386.00 | 374.00 | 376.00 | 376.00 | 122,460,600 |
| 2022-08-04 | 358.00 | 382.00 | 354.00 | 376.00 | 376.00 | 210,432,700 |
| 2022-08-03 | 334.00 | 358.00 | 330.00 | 356.00 | 356.00 | 165,533,600 |
| 2022-08-02 | 290.00 | 338.00 | 290.00 | 334.00 | 334.00 | 165,262,700 |
| 2022-08-01 | 332.00 | 356.00 | 310.00 | 310.00 | 310.00 | 329,884,700 |
| 2022-07-29 | 332.00 | 338.00 | 330.00 | 332.00 | 332.00 | 70,033,600 |
| 2022-07-28 | 332.00 | 340.00 | 330.00 | 332.00 | 332.00 | 205,670,300 |
| 2022-07-27 | 328.00 | 334.00 | 326.00 | 332.00 | 332.00 | 112,876,500 |
| 2022-07-26 | 326.00 | 342.00 | 320.00 | 328.00 | 328.00 | 305,379,400 |
| 2022-07-25 | 320.00 | 332.00 | 318.00 | 324.00 | 324.00 | 196,262,900 |
| 2022-07-22 | 324.00 | 330.00 | 316.00 | 322.00 | 322.00 | 115,952,500 |
| 2022-07-21 | 322.00 | 340.00 | 318.00 | 324.00 | 324.00 | 375,614,600 |
| 2022-07-20 | 294.00 | 334.00 | 294.00 | 322.00 | 322.00 | 516,234,100 |
| 2022-07-19 | 308.00 | 322.00 | 300.00 | 306.00 | 306.00 | 299,543,500 |
| 2022-07-18 | 290.00 | 318.00 | 282.00 | 306.00 | 306.00 | 504,341,800 |
| 2022-07-15 | 290.00 | 308.00 | 284.00 | 288.00 | 288.00 | 364,095,600 |
| 2022-07-14 | 250.00 | 296.00 | 244.00 | 288.00 | 288.00 | 644,785,500 |
| 2022-07-13 | 224.00 | 256.00 | 220.00 | 248.00 | 248.00 | 399,303,600 |
| 2022-07-12 | 204.00 | 236.00 | 200.00 | 224.00 | 224.00 | 318,074,900 |
| 2022-07-11 | 200.00 | 206.00 | 200.00 | 202.00 | 202.00 | 34,426,000 |
| 2022-07-08 | 202.00 | 208.00 | 199.00 | 202.00 | 202.00 | 77,490,100 |
| 2022-07-07 | 200.00 | 218.00 | 195.00 | 200.00 | 200.00 | 347,289,600 |
| 2022-07-06 | 200.00 | 216.00 | 197.00 | 200.00 | 200.00 | 338,510,500 |
| 2022-07-05 | 170.00 | 202.00 | 168.00 | 200.00 | 200.00 | 499,230,200 |
| 2022-07-04 | 154.00 | 181.00 | 149.00 | 169.00 | 169.00 | 377,810,400 |
| 2022-07-01 | 160.00 | 163.00 | 154.00 | 154.00 | 154.00 | 82,805,500 |
| 2022-06-30 | 152.00 | 176.00 | 148.00 | 158.00 | 158.00 | 484,084,700 |
| 2022-06-29 | 150.00 | 167.00 | 150.00 | 152.00 | 152.00 | 238,799,000 |
| 2022-06-28 | 161.00 | 173.00 | 161.00 | 161.00 | 161.00 | 104,574,900 |
| 2022-06-27 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 8,256,200 |
| 2022-06-24 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 6,806,400 |
| 2022-06-23 | 200.00 | 224.00 | 200.00 | 200.00 | 200.00 | 178,235,100 |
| 2022-06-22 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 2,506,700 |
| 2022-06-21 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 3,142,200 |
| 2022-06-20 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 3,336,400 |
| 2022-06-17 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 7,933,600 |
| 2022-06-16 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 5,997,200 |
| 2022-06-15 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | 14,377,400 |
| 2022-06-14 | 322.00 | 324.00 | 322.00 | 322.00 | 322.00 | 3,918,400 |
| 2022-06-13 | 372.00 | 372.00 | 346.00 | 346.00 | 346.00 | 10,409,100 |
| 2022-06-10 | 372.00 | 394.00 | 352.00 | 372.00 | 372.00 | 605,213,300 |
| 2022-06-09 | 288.00 | 376.00 | 288.00 | 376.00 | 376.00 | 785,962,800 |
| 2022-06-08 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 2,895,700 |
| 2022-06-07 | 354.00 | 354.00 | 330.00 | 330.00 | 330.00 | 3,348,400 |
| 2022-06-06 | 450.00 | 468.00 | 354.00 | 354.00 | 354.00 | 278,763,600 |
| 2022-06-03 | 330.00 | 380.00 | 330.00 | 380.00 | 380.00 | 386,188,200 |
| 2022-06-02 | 244.00 | 304.00 | 244.00 | 304.00 | 304.00 | 229,156,000 |
| 2022-05-31 | 208.00 | 244.00 | 200.00 | 244.00 | 244.00 | 352,479,800 |
| 2022-05-30 | 151.00 | 182.00 | 151.00 | 182.00 | 182.00 | 393,081,900 |
| 2022-05-27 | 135.00 | 135.00 | 99.000 | 135.00 | 135.00 | 573,529,400 |
← NewerPage 18 of 18 · 1,076 trading days
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.