Price History - CSIS

Kembali ke Company
Ticker: CSIS
Company: PT Cahayasakti Investindo Sukses Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 53.00 56.00 53.00 54.00 1,748,900 0
15-Mar-2023 54.00 58.00 54.00 56.00 378,500 0
14-Mar-2023 54.00 59.00 54.00 57.00 353,500 0
13-Mar-2023 60.00 62.00 58.00 58.00 1,493,800 0
10-Mar-2023 60.00 62.00 59.00 62.00 731,500 0
09-Mar-2023 63.00 64.00 61.00 62.00 711,200 0
08-Mar-2023 64.00 65.00 61.00 64.00 1,360,100 0
07-Mar-2023 58.00 65.00 57.00 64.00 4,084,000 0
06-Mar-2023 59.00 60.00 58.00 59.00 937,100 0
03-Mar-2023 59.00 62.00 59.00 60.00 1,231,000 0
02-Mar-2023 63.00 64.00 60.00 61.00 2,928,400 0
01-Mar-2023 62.00 73.00 62.00 63.00 26,441,100 0
28-Feb-2023 58.00 63.00 58.00 62.00 521,700 0
27-Feb-2023 61.00 65.00 61.00 62.00 542,500 0
24-Feb-2023 60.00 63.00 60.00 62.00 645,800 0
23-Feb-2023 58.00 63.00 58.00 62.00 243,400 0
22-Feb-2023 58.00 63.00 58.00 62.00 387,100 0
21-Feb-2023 63.00 63.00 61.00 62.00 556,200 0
20-Feb-2023 60.00 63.00 60.00 62.00 306,700 0
17-Feb-2023 63.00 64.00 62.00 62.00 799,800 0
16-Feb-2023 60.00 65.00 60.00 63.00 357,200 0
15-Feb-2023 63.00 64.00 63.00 64.00 12,400 0
14-Feb-2023 65.00 65.00 63.00 63.00 618,300 0
13-Feb-2023 64.00 65.00 63.00 64.00 210,300 0
10-Feb-2023 65.00 65.00 63.00 64.00 221,400 0
09-Feb-2023 64.00 65.00 63.00 65.00 116,700 0
08-Feb-2023 64.00 65.00 64.00 65.00 181,100 0
07-Feb-2023 64.00 66.00 64.00 64.00 246,600 0
06-Feb-2023 66.00 66.00 64.00 64.00 407,700 0
03-Feb-2023 64.00 69.00 63.00 66.00 2,300,900 0
02-Feb-2023 66.00 66.00 63.00 65.00 2,206,700 0
01-Feb-2023 64.00 67.00 64.00 66.00 501,900 0
31-Jan-2023 63.00 68.00 63.00 66.00 1,913,300 0
30-Jan-2023 63.00 66.00 61.00 63.00 1,114,400 0
27-Jan-2023 60.00 65.00 60.00 63.00 1,566,900 0
26-Jan-2023 60.00 60.00 59.00 59.00 507,900 0
25-Jan-2023 61.00 61.00 59.00 59.00 598,300 0
24-Jan-2023 59.00 61.00 59.00 60.00 290,400 0
20-Jan-2023 61.00 62.00 59.00 59.00 626,900 0
19-Jan-2023 62.00 63.00 60.00 61.00 754,200 0
18-Jan-2023 57.00 62.00 57.00 62.00 1,740,600 0
17-Jan-2023 58.00 60.00 58.00 58.00 929,100 0
16-Jan-2023 57.00 59.00 57.00 58.00 295,900 0
13-Jan-2023 58.00 58.00 56.00 58.00 305,200 0
12-Jan-2023 58.00 58.00 56.00 57.00 975,100 0
11-Jan-2023 59.00 60.00 56.00 57.00 817,300 0
10-Jan-2023 60.00 61.00 58.00 60.00 500,600 0
09-Jan-2023 57.00 65.00 57.00 60.00 2,794,000 0
06-Jan-2023 63.00 64.00 60.00 61.00 3,577,000 0
05-Jan-2023 68.00 68.00 64.00 64.00 2,790,700 0
04-Jan-2023 70.00 71.00 66.00 68.00 1,446,500 0
03-Jan-2023 70.00 71.00 69.00 70.00 292,100 0
02-Jan-2023 72.00 73.00 69.00 69.00 179,800 0
30-Dec-2022 69.00 72.00 68.00 72.00 791,500 0