Price History - CSIS

Kembali ke Company
Ticker: CSIS
Company: PT Cahayasakti Investindo Sukses Tbk
Date Open High Low Close Volume Value
06-Aug-2021 71.00 73.00 70.00 70.00 1,194,300 0
05-Aug-2021 70.00 72.00 70.00 71.00 887,900 0
04-Aug-2021 72.00 72.00 69.00 71.00 313,700 0
03-Aug-2021 69.00 73.00 69.00 70.00 1,797,800 0
02-Aug-2021 72.00 72.00 69.00 69.00 2,995,700 0
30-Jul-2021 73.00 73.00 70.00 72.00 584,700 0
29-Jul-2021 72.00 73.00 71.00 72.00 387,600 0
28-Jul-2021 71.00 73.00 71.00 72.00 423,500 0
27-Jul-2021 71.00 73.00 70.00 71.00 1,608,700 0
26-Jul-2021 71.00 77.00 71.00 71.00 4,666,500 0
23-Jul-2021 72.00 74.00 70.00 71.00 828,200 0
22-Jul-2021 72.00 74.00 71.00 72.00 909,100 0
21-Jul-2021 71.00 72.00 69.00 71.00 750,000 0
19-Jul-2021 72.00 72.00 70.00 71.00 776,100 0
16-Jul-2021 73.00 73.00 70.00 72.00 514,000 0
15-Jul-2021 72.00 76.00 70.00 73.00 5,493,100 0
14-Jul-2021 73.00 73.00 70.00 72.00 2,727,900 0
13-Jul-2021 73.00 73.00 71.00 73.00 531,800 0
12-Jul-2021 74.00 75.00 72.00 73.00 1,276,100 0
09-Jul-2021 78.00 79.00 73.00 74.00 4,945,600 0
08-Jul-2021 73.00 82.00 71.00 78.00 12,599,300 0
07-Jul-2021 70.00 73.00 70.00 73.00 898,000 0
06-Jul-2021 74.00 74.00 70.00 71.00 2,989,300 0
05-Jul-2021 75.00 76.00 72.00 74.00 726,600 0
02-Jul-2021 71.00 74.00 71.00 74.00 355,500 0
01-Jul-2021 74.00 74.00 71.00 73.00 776,300 0
30-Jun-2021 74.00 78.00 73.00 74.00 831,500 0
29-Jun-2021 76.00 78.00 74.00 75.00 974,500 0
28-Jun-2021 76.00 78.00 73.00 74.00 2,730,100 0
25-Jun-2021 75.00 77.00 74.00 76.00 2,093,800 0
24-Jun-2021 75.00 87.00 74.00 76.00 25,544,200 0
23-Jun-2021 75.00 75.00 72.00 75.00 854,500 0
22-Jun-2021 71.00 74.00 68.00 74.00 1,788,600 0
21-Jun-2021 76.00 76.00 71.00 71.00 3,150,600 0