Price History - CSIS

Kembali ke Company
Ticker: CSIS
Company: PT Cahayasakti Investindo Sukses Tbk
Date Open High Low Close Volume Value
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
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