Price History - CSIS

Kembali ke Company
Ticker: CSIS
Company: PT Cahayasakti Investindo Sukses Tbk
Date Open High Low Close Volume Value
13-Oct-2021 96.00 100.00 95.00 97.00 30,406,900 0
12-Oct-2021 95.00 98.00 94.00 96.00 31,883,600 0
11-Oct-2021 101.00 101.00 93.00 96.00 23,446,700 0
08-Oct-2021 93.00 106.00 91.00 100.00 161,553,000 0
07-Oct-2021 92.00 97.00 91.00 92.00 18,618,300 0
06-Oct-2021 94.00 97.00 93.00 93.00 13,322,900 0
05-Oct-2021 99.00 99.00 93.00 95.00 24,222,200 0
04-Oct-2021 97.00 101.00 97.00 98.00 33,796,100 0
01-Oct-2021 97.00 101.00 95.00 97.00 31,215,100 0
30-Sep-2021 97.00 103.00 94.00 96.00 89,880,300 0
29-Sep-2021 91.00 105.00 89.00 96.00 136,934,100 0
28-Sep-2021 94.00 100.00 93.00 93.00 53,954,500 0
27-Sep-2021 107.00 110.00 100.00 100.00 142,090,200 0
24-Sep-2021 88.00 117.00 86.00 107.00 688,414,100 0
23-Sep-2021 89.00 93.00 85.00 88.00 41,607,500 0
22-Sep-2021 89.00 93.00 85.00 88.00 101,137,600 0
21-Sep-2021 80.00 94.00 77.00 88.00 221,534,700 0
20-Sep-2021 81.00 85.00 79.00 80.00 9,554,700 0
17-Sep-2021 86.00 87.00 80.00 81.00 17,307,400 0
16-Sep-2021 81.00 92.00 78.00 86.00 131,406,900 0
15-Sep-2021 71.00 84.00 71.00 81.00 89,428,100 0
14-Sep-2021 75.00 77.00 73.00 74.00 5,284,800 0
13-Sep-2021 72.00 78.00 72.00 75.00 14,623,200 0
10-Sep-2021 73.00 75.00 69.00 73.00 11,969,600 0
09-Sep-2021 78.00 80.00 74.00 74.00 12,377,000 0
08-Sep-2021 72.00 80.00 71.00 79.00 46,576,700 0
07-Sep-2021 71.00 74.00 70.00 73.00 7,656,900 0
06-Sep-2021 71.00 73.00 70.00 70.00 4,688,300 0
03-Sep-2021 68.00 77.00 68.00 71.00 18,548,200 0
02-Sep-2021 72.00 74.00 69.00 70.00 3,864,000 0
01-Sep-2021 71.00 76.00 70.00 72.00 16,003,400 0
31-Aug-2021 73.00 75.00 69.00 71.00 13,034,300 0
30-Aug-2021 77.00 80.00 72.00 72.00 56,922,200 0
27-Aug-2021 68.00 89.00 68.00 76.00 52,090,900 0
26-Aug-2021 66.00 73.00 66.00 69.00 1,745,200 0
25-Aug-2021 66.00 76.00 66.00 70.00 7,238,200 0
24-Aug-2021 66.00 69.00 66.00 68.00 1,108,900 0
23-Aug-2021 65.00 69.00 65.00 68.00 716,200 0
20-Aug-2021 65.00 69.00 65.00 69.00 452,300 0
19-Aug-2021 65.00 69.00 65.00 69.00 1,076,900 0
18-Aug-2021 66.00 71.00 66.00 69.00 749,100 0
16-Aug-2021 70.00 72.00 68.00 69.00 1,064,300 0
13-Aug-2021 71.00 75.00 71.00 72.00 2,248,900 0
12-Aug-2021 68.00 71.00 68.00 70.00 317,000 0
10-Aug-2021 69.00 71.00 68.00 68.00 579,500 0
09-Aug-2021 71.00 71.00 69.00 69.00 874,600 0
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