IDX · ASHA · stock
PT Cilacap Samudera Fishing Industry Tbk (ASHA) stock price history
Every IDX trading session of PT Cilacap Samudera Fishing Industry Tbk from May 27, 2022 to Nov 13, 2026: 1,074 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ASHA adjusted close, 2022 to 2026
- IDR 380.00
- All time high, 2022
- IDR 125.00
- 52 week high, IDR 30.00 low
- 1,074
- Daily sessions since 2022
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
ASHA key facts
- PT Cilacap Samudera Fishing Industry Tbk (ASHA) closed at IDR 34.00 on Nov 13, 2026 on IDX.
- ASHA's all time high close is IDR 380.00, set on Jun 3, 2022; its all time low close is IDR 9.00 on Jul 1, 2024.
- ASHA's 52 week range is IDR 30.00 to IDR 125.00.
- ASHA returned -40.4% over the year to Nov 13, 2026.
- Since May 27, 2022 ASHA returned -75%, -26.6% a year compounded.
- ASHA's deepest drawdown was -97.6% from Jun 3, 2022 to Jul 1, 2024.
- DataCedar holds 1,074 daily sessions of ASHA history from May 27, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ASHA price chart, 2022 to 2026
ASHA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -26.1% |
| 3 months | -42.4% |
| 6 months | -54.1% |
| Year to date | -52.8% |
| 1 year | -40.4% |
| 3 years | -32.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since May 27, 2022 | -74.8% |
| Compound annual growth, 4.5 years | -26.6% |
ASHA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 380.00 on Jun 3, 2022
- All time low close
- IDR 9.00 on Jul 1, 2024
- 52 week high
- IDR 125.00 on Jan 20, 2026
- 52 week low
- IDR 30.00 on Nov 5, 2026
- Deepest drawdown
- -97.6% from Jun 3, 2022 to Jul 1, 2024, not yet recovered
- Best single session
- +34.8% on Dec 3, 2025
- Worst single session
- -34.9% on Sep 4, 2023
- Volatility, 1 year annualised
- 102.5%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2025, +500%
- Worst calendar year
- 2024, -76%
ASHA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on May 27, 2022; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 73.00 | IDR 125.00 | IDR 30.00 | IDR 34.00 | -52.8% | 26.1B | 208 |
| 2025 | IDR 13.00 | IDR 110.00 | IDR 10.00 | IDR 72.00 | +500.0% | 9.4B | 236 |
| 2024 | IDR 50.00 | IDR 50.00 | IDR 9.00 | IDR 12.00 | -76.0% | 453.8M | 237 |
| 2023 | IDR 90.00 | IDR 185.00 | IDR 50.00 | IDR 50.00 | -43.8% | 6.2B | 239 |
| 2022 | IDR 135.00 | IDR 468.00 | IDR 89.00 | IDR 89.00 | n/a | 18.3B | 154 |
ASHA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 34.00 | -5.6% |
| October 2026 | IDR 36.00 | -14.3% |
| September 2026 | IDR 42.00 | -27.6% |
| August 2026 | IDR 58.00 | +3.6% |
| July 2026 | IDR 56.00 | +12.0% |
| June 2026 | IDR 50.00 | -20.6% |
| May 2026 | IDR 63.00 | -17.1% |
| April 2026 | IDR 76.00 | +16.9% |
| March 2026 | IDR 65.00 | -29.3% |
| February 2026 | IDR 92.00 | +19.5% |
| January 2026 | IDR 77.00 | +6.9% |
| December 2025 | IDR 72.00 | +4.3% |
About the ASHA data
Daily bars. 1,074 sessions from May 27, 2022 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 27, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AASHA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
ASHA share price history
