Price History - CSIS

Kembali ke Company
Ticker: CSIS
Company: PT Cahayasakti Investindo Sukses Tbk
Date Open High Low Close Volume Value
28-Aug-2023 61.00 61.00 59.00 60.00 415,700 0
25-Aug-2023 61.00 61.00 59.00 61.00 135,900 0
24-Aug-2023 60.00 61.00 59.00 61.00 128,000 0
23-Aug-2023 59.00 61.00 59.00 60.00 113,300 0
22-Aug-2023 61.00 61.00 60.00 61.00 154,200 0
21-Aug-2023 60.00 61.00 59.00 61.00 718,000 0
18-Aug-2023 64.00 64.00 60.00 61.00 1,922,000 0
16-Aug-2023 62.00 64.00 60.00 63.00 1,082,900 0
15-Aug-2023 59.00 62.00 59.00 62.00 1,108,200 0
14-Aug-2023 59.00 62.00 59.00 60.00 1,453,900 0
11-Aug-2023 58.00 62.00 58.00 60.00 654,700 0
10-Aug-2023 57.00 62.00 57.00 61.00 1,158,800 0
09-Aug-2023 61.00 61.00 59.00 60.00 227,500 0
08-Aug-2023 60.00 61.00 60.00 60.00 483,600 0
07-Aug-2023 59.00 62.00 59.00 61.00 399,700 0
04-Aug-2023 60.00 62.00 60.00 62.00 125,200 0
03-Aug-2023 63.00 63.00 60.00 61.00 555,400 0
02-Aug-2023 60.00 63.00 59.00 63.00 765,300 0
01-Aug-2023 62.00 62.00 59.00 61.00 420,600 0
31-Jul-2023 64.00 64.00 60.00 62.00 915,800 0
28-Jul-2023 59.00 62.00 59.00 62.00 1,669,800 0
27-Jul-2023 59.00 61.00 59.00 59.00 166,400 0
26-Jul-2023 60.00 61.00 59.00 60.00 511,500 0
25-Jul-2023 60.00 60.00 58.00 60.00 660,800 0
24-Jul-2023 60.00 60.00 58.00 60.00 457,500 0
21-Jul-2023 59.00 61.00 58.00 60.00 1,007,500 0
20-Jul-2023 58.00 59.00 58.00 59.00 618,500 0
18-Jul-2023 60.00 60.00 59.00 59.00 488,400 0
17-Jul-2023 60.00 61.00 59.00 60.00 843,700 0
14-Jul-2023 60.00 60.00 59.00 60.00 138,500 0
13-Jul-2023 60.00 61.00 59.00 60.00 263,600 0
12-Jul-2023 58.00 61.00 58.00 60.00 406,600 0
11-Jul-2023 58.00 59.00 58.00 59.00 123,100 0
10-Jul-2023 59.00 59.00 57.00 59.00 883,000 0
07-Jul-2023 58.00 59.00 58.00 58.00 161,600 0
06-Jul-2023 58.00 59.00 57.00 59.00 650,300 0
05-Jul-2023 59.00 59.00 58.00 59.00 187,300 0
04-Jul-2023 59.00 59.00 57.00 59.00 505,100 0
03-Jul-2023 57.00 61.00 56.00 58.00 2,874,800 0
27-Jun-2023 59.00 64.00 59.00 60.00 487,300 0
26-Jun-2023 60.00 64.00 60.00 63.00 1,707,700 0
23-Jun-2023 59.00 69.00 59.00 64.00 4,335,000 0
22-Jun-2023 60.00 64.00 60.00 63.00 719,700 0
21-Jun-2023 57.00 67.00 57.00 62.00 5,821,800 0
20-Jun-2023 58.00 63.00 58.00 60.00 1,053,400 0
19-Jun-2023 57.00 62.00 57.00 61.00 467,500 0
16-Jun-2023 56.00 64.00 56.00 61.00 2,081,100 0
15-Jun-2023 55.00 59.00 55.00 57.00 795,000 0
14-Jun-2023 57.00 60.00 57.00 59.00 350,300 0
13-Jun-2023 58.00 62.00 57.00 60.00 1,609,300 0
12-Jun-2023 59.00 63.00 59.00 62.00 874,800 0
09-Jun-2023 62.00 63.00 61.00 63.00 1,910,300 0
08-Jun-2023 61.00 63.00 60.00 62.00 4,317,600 0
07-Jun-2023 57.00 63.00 57.00 61.00 3,883,800 0
06-Jun-2023 55.00 61.00 53.00 57.00 3,589,300 0
05-Jun-2023 58.00 59.00 52.00 55.00 3,866,800 0
31-May-2023 56.00 64.00 56.00 58.00 16,875,800 0
30-May-2023 60.00 74.00 56.00 56.00 54,672,100 0
29-May-2023 60.00 62.00 59.00 59.00 686,700 0
26-May-2023 58.00 62.00 58.00 61.00 2,221,100 0
25-May-2023 58.00 58.00 57.00 58.00 294,600 0
24-May-2023 58.00 59.00 57.00 58.00 256,200 0
23-May-2023 59.00 59.00 57.00 58.00 118,600 0
22-May-2023 58.00 60.00 58.00 59.00 499,600 0
19-May-2023 58.00 61.00 57.00 58.00 828,600 0
17-May-2023 62.00 62.00 58.00 58.00 1,661,500 0
16-May-2023 60.00 62.00 57.00 61.00 5,172,900 0
15-May-2023 56.00 62.00 54.00 59.00 10,403,200 0
12-May-2023 52.00 58.00 52.00 56.00 3,703,300 0
11-May-2023 53.00 54.00 52.00 52.00 240,900 0
10-May-2023 53.00 54.00 52.00 53.00 1,636,400 0
09-May-2023 52.00 53.00 51.00 52.00 535,700 0
08-May-2023 52.00 54.00 51.00 52.00 1,660,600 0
05-May-2023 52.00 52.00 50.00 51.00 1,458,900 0
04-May-2023 52.00 52.00 51.00 52.00 326,500 0
03-May-2023 52.00 53.00 51.00 52.00 933,200 0
02-May-2023 54.00 54.00 51.00 51.00 2,699,500 0
28-Apr-2023 55.00 55.00 52.00 54.00 1,519,200 0
27-Apr-2023 53.00 56.00 53.00 55.00 1,365,900 0
26-Apr-2023 54.00 54.00 52.00 53.00 566,900 0
18-Apr-2023 54.00 54.00 53.00 53.00 496,200 0
17-Apr-2023 54.00 54.00 53.00 54.00 539,500 0
14-Apr-2023 54.00 56.00 54.00 54.00 706,000 0
13-Apr-2023 56.00 56.00 54.00 55.00 704,400 0
12-Apr-2023 54.00 57.00 54.00 56.00 1,097,400 0
11-Apr-2023 55.00 57.00 55.00 55.00 539,700 0
10-Apr-2023 56.00 57.00 54.00 55.00 1,373,800 0
06-Apr-2023 55.00 58.00 55.00 56.00 1,470,800 0
05-Apr-2023 58.00 59.00 56.00 57.00 1,968,500 0
04-Apr-2023 57.00 67.00 56.00 58.00 22,329,800 0
03-Apr-2023 57.00 58.00 57.00 57.00 431,600 0
31-Mar-2023 56.00 60.00 53.00 57.00 3,600,500 0
30-Mar-2023 55.00 58.00 53.00 56.00 460,000 0
29-Mar-2023 54.00 57.00 52.00 55.00 886,100 0
28-Mar-2023 52.00 55.00 51.00 55.00 593,800 0
27-Mar-2023 52.00 53.00 50.00 52.00 2,205,900 0
24-Mar-2023 52.00 56.00 52.00 52.00 403,500 0
21-Mar-2023 53.00 56.00 52.00 55.00 589,400 0
20-Mar-2023 52.00 56.00 52.00 54.00 1,136,600 0
17-Mar-2023 51.00 53.00 51.00 51.00 1,680,500 0