Price History - CSIS

Kembali ke Company
Ticker: CSIS
Company: PT Cahayasakti Investindo Sukses Tbk
Date Open High Low Close Volume Value
19-Jan-2024 50.00 51.00 50.00 51.00 205,600 0
18-Jan-2024 50.00 50.00 50.00 50.00 85,100 0
17-Jan-2024 50.00 50.00 50.00 50.00 74,800 0
16-Jan-2024 51.00 51.00 50.00 51.00 752,800 0
15-Jan-2024 50.00 51.00 50.00 50.00 73,100 0
12-Jan-2024 51.00 51.00 50.00 51.00 83,400 0
11-Jan-2024 51.00 51.00 50.00 51.00 73,600 0
10-Jan-2024 50.00 51.00 50.00 51.00 7,700 0
09-Jan-2024 51.00 51.00 50.00 50.00 21,800 0
08-Jan-2024 50.00 50.00 50.00 50.00 154,600 0
05-Jan-2024 51.00 51.00 50.00 50.00 148,600 0
04-Jan-2024 50.00 51.00 50.00 51.00 31,000 0
03-Jan-2024 51.00 51.00 50.00 50.00 168,300 0
02-Jan-2024 50.00 51.00 50.00 50.00 23,300 0
29-Dec-2023 51.00 51.00 50.00 51.00 387,200 0
28-Dec-2023 50.00 51.00 50.00 51.00 193,900 0
27-Dec-2023 50.00 51.00 50.00 50.00 150,100 0
22-Dec-2023 50.00 50.00 50.00 50.00 168,000 0
21-Dec-2023 50.00 51.00 50.00 50.00 11,000 0
20-Dec-2023 50.00 50.00 50.00 50.00 63,200 0
19-Dec-2023 50.00 50.00 50.00 50.00 180,300 0
18-Dec-2023 50.00 50.00 50.00 50.00 201,000 0
15-Dec-2023 50.00 50.00 50.00 50.00 200,000 0
14-Dec-2023 50.00 50.00 50.00 50.00 201,400 0
13-Dec-2023 50.00 50.00 50.00 50.00 244,300 0
12-Dec-2023 50.00 50.00 50.00 50.00 49,000 0
11-Dec-2023 50.00 50.00 50.00 50.00 171,100 0
08-Dec-2023 50.00 51.00 50.00 50.00 168,600 0
07-Dec-2023 50.00 50.00 50.00 50.00 208,100 0
06-Dec-2023 50.00 51.00 50.00 50.00 436,500 0
05-Dec-2023 50.00 51.00 50.00 50.00 954,400 0
04-Dec-2023 50.00 51.00 50.00 50.00 569,100 0
01-Dec-2023 50.00 51.00 50.00 50.00 947,500 0
30-Nov-2023 51.00 51.00 50.00 51.00 161,000 0
29-Nov-2023 51.00 51.00 50.00 51.00 68,200 0
28-Nov-2023 50.00 51.00 50.00 51.00 1,371,500 0
27-Nov-2023 50.00 51.00 50.00 51.00 762,300 0
24-Nov-2023 51.00 51.00 50.00 50.00 1,237,000 0
23-Nov-2023 51.00 51.00 50.00 51.00 502,600 0
22-Nov-2023 51.00 51.00 50.00 51.00 720,000 0
21-Nov-2023 51.00 51.00 50.00 51.00 317,400 0
20-Nov-2023 51.00 51.00 50.00 51.00 1,538,200 0
17-Nov-2023 51.00 51.00 50.00 51.00 445,000 0
16-Nov-2023 50.00 51.00 50.00 51.00 2,027,700 0
15-Nov-2023 52.00 52.00 50.00 51.00 7,845,900 0
14-Nov-2023 51.00 52.00 51.00 52.00 390,000 0
13-Nov-2023 52.00 53.00 51.00 51.00 2,103,000 0
10-Nov-2023 54.00 54.00 52.00 53.00 235,500 0
09-Nov-2023 52.00 54.00 52.00 54.00 50,600 0
08-Nov-2023 52.00 54.00 51.00 53.00 1,246,000 0
07-Nov-2023 52.00 54.00 51.00 53.00 909,700 0
06-Nov-2023 56.00 57.00 50.00 53.00 10,136,500 0
03-Nov-2023 53.00 58.00 53.00 55.00 900,400 0
02-Nov-2023 51.00 62.00 51.00 56.00 9,031,600 0
01-Nov-2023 53.00 53.00 51.00 53.00 229,200 0
31-Oct-2023 54.00 54.00 51.00 53.00 653,000 0
30-Oct-2023 54.00 55.00 53.00 54.00 11,500 0
27-Oct-2023 55.00 55.00 53.00 54.00 53,500 0
26-Oct-2023 55.00 55.00 53.00 54.00 68,200 0
25-Oct-2023 55.00 55.00 53.00 54.00 90,400 0
24-Oct-2023 53.00 55.00 53.00 55.00 61,200 0
23-Oct-2023 54.00 54.00 52.00 54.00 376,500 0
20-Oct-2023 56.00 56.00 52.00 54.00 693,200 0
19-Oct-2023 55.00 56.00 54.00 56.00 465,700 0
18-Oct-2023 56.00 56.00 55.00 55.00 369,100 0
17-Oct-2023 55.00 56.00 55.00 56.00 357,700 0
16-Oct-2023 57.00 57.00 55.00 55.00 154,300 0
13-Oct-2023 56.00 57.00 55.00 57.00 48,400 0
12-Oct-2023 56.00 57.00 55.00 57.00 685,100 0
11-Oct-2023 57.00 57.00 56.00 56.00 146,300 0
10-Oct-2023 55.00 57.00 54.00 57.00 1,072,600 0
09-Oct-2023 55.00 55.00 54.00 55.00 926,200 0
06-Oct-2023 57.00 57.00 54.00 56.00 1,057,300 0
05-Oct-2023 57.00 57.00 55.00 57.00 118,100 0
04-Oct-2023 57.00 57.00 55.00 56.00 480,200 0
03-Oct-2023 57.00 58.00 56.00 58.00 783,000 0
02-Oct-2023 57.00 58.00 56.00 58.00 2,641,100 0
29-Sep-2023 58.00 58.00 56.00 58.00 174,000 0
27-Sep-2023 57.00 58.00 56.00 58.00 676,800 0
26-Sep-2023 56.00 59.00 56.00 57.00 4,477,300 0
25-Sep-2023 57.00 58.00 56.00 57.00 162,700 0
22-Sep-2023 56.00 58.00 56.00 58.00 68,900 0
21-Sep-2023 56.00 59.00 56.00 58.00 1,425,300 0
20-Sep-2023 57.00 58.00 53.00 58.00 4,627,400 0
19-Sep-2023 58.00 58.00 57.00 57.00 59,500 0
18-Sep-2023 59.00 59.00 57.00 58.00 324,900 0
15-Sep-2023 60.00 60.00 57.00 59.00 526,700 0
14-Sep-2023 58.00 60.00 56.00 59.00 2,242,200 0
13-Sep-2023 58.00 60.00 58.00 58.00 371,900 0
12-Sep-2023 60.00 60.00 58.00 58.00 162,700 0
11-Sep-2023 60.00 60.00 58.00 59.00 192,900 0
08-Sep-2023 64.00 64.00 58.00 60.00 85,500 0
07-Sep-2023 66.00 66.00 58.00 59.00 521,000 0
06-Sep-2023 58.00 61.00 56.00 60.00 1,849,000 0
05-Sep-2023 58.00 59.00 56.00 58.00 1,014,800 0
04-Sep-2023 60.00 60.00 56.00 58.00 1,019,300 0
01-Sep-2023 65.00 65.00 59.00 60.00 86,100 0
31-Aug-2023 61.00 61.00 59.00 60.00 318,700 0
30-Aug-2023 60.00 61.00 60.00 61.00 34,900 0
29-Aug-2023 60.00 61.00 59.00 60.00 954,900 0