Price History - CCSI

Kembali ke Company
Ticker: CCSI
Company: PT Communication Cable Systems Indonesia Tbk.
Date Open High Low Close Volume Value
04-Aug-2026 248.00 248.00 240.00 248.00 54,100 0
03-Aug-2026 242.00 248.00 238.00 246.00 82,300 0
31-Jul-2026 248.00 248.00 232.00 240.00 113,100 0
30-Jul-2026 248.00 248.00 242.00 248.00 70,800 0
29-Jul-2026 250.00 250.00 246.00 246.00 7,400 0
28-Jul-2026 250.00 250.00 246.00 246.00 40,600 0
27-Jul-2026 242.00 252.00 242.00 248.00 86,500 0
24-Jul-2026 252.00 252.00 240.00 250.00 35,000 0
23-Jul-2026 250.00 254.00 244.00 250.00 88,700 0
22-Jul-2026 250.00 252.00 246.00 250.00 68,400 0
21-Jul-2026 250.00 254.00 246.00 250.00 152,500 0
20-Jul-2026 250.00 254.00 244.00 250.00 110,500 0
17-Jul-2026 250.00 250.00 238.00 250.00 26,900 0
16-Jul-2026 250.00 250.00 244.00 248.00 121,200 0
15-Jul-2026 246.00 246.00 240.00 246.00 187,600 0
14-Jul-2026 252.00 252.00 246.00 250.00 34,200 0
13-Jul-2026 250.00 252.00 244.00 250.00 19,800 0
10-Jul-2026 250.00 250.00 246.00 250.00 77,900 0
09-Jul-2026 254.00 254.00 250.00 250.00 115,000 0
08-Jul-2026 254.00 254.00 248.00 254.00 224,900 0
07-Jul-2026 254.00 254.00 246.00 252.00 87,300 0
06-Jul-2026 254.00 254.00 246.00 254.00 261,600 0
03-Jul-2026 246.00 260.00 242.00 246.00 73,400 0
02-Jul-2026 250.00 250.00 238.00 244.00 71,400 0
01-Jul-2026 238.00 252.00 204.00 248.00 214,000 0
30-Jun-2026 254.00 254.00 236.00 238.00 31,000 0
29-Jun-2026 250.00 250.00 244.00 250.00 81,300 0
26-Jun-2026 252.00 252.00 242.00 248.00 16,700 0
25-Jun-2026 252.00 252.00 242.00 248.00 110,800 0
24-Jun-2026 256.00 256.00 250.00 252.00 23,000 0
23-Jun-2026 260.00 260.00 246.00 254.00 219,400 0
22-Jun-2026 254.00 268.00 250.00 256.00 89,900 0
19-Jun-2026 258.00 258.00 240.00 254.00 175,300 0
18-Jun-2026 256.00 256.00 246.00 252.00 83,100 0
17-Jun-2026 264.00 266.00 230.00 256.00 126,100 0
15-Jun-2026 248.00 258.00 242.00 252.00 195,100 0
12-Jun-2026 238.00 268.00 230.00 244.00 557,400 0
11-Jun-2026 222.00 236.00 220.00 230.00 61,800 0
10-Jun-2026 210.00 236.00 210.00 220.00 224,300 0
09-Jun-2026 202.00 236.00 200.00 210.00 264,500 0
08-Jun-2026 222.00 238.00 204.00 206.00 166,500 0
05-Jun-2026 230.00 238.00 214.00 230.00 127,600 0
04-Jun-2026 238.00 240.00 222.00 230.00 299,000 0
03-Jun-2026 248.00 252.00 234.00 244.00 264,200 0
02-Jun-2026 252.00 258.00 238.00 248.00 189,000 0
29-May-2026 252.00 260.00 240.00 252.00 256,900 0
28-May-2026 252.00 252.00 252.00 252.00 0 0
27-May-2026 252.00 252.00 252.00 252.00 0 0
26-May-2026 258.00 274.00 248.00 252.00 352,300 0
25-May-2026 266.00 266.00 246.00 258.00 388,700 0
22-May-2026 262.00 268.00 248.00 262.00 364,100 0
21-May-2026 268.00 280.00 250.00 262.00 286,700 0
20-May-2026 288.00 290.00 262.00 268.00 527,900 0
19-May-2026 260.00 310.00 258.00 272.00 2,421,500 0
18-May-2026 278.00 284.00 256.00 260.00 1,218,300 0
15-May-2026 278.00 278.00 278.00 278.00 0 0
14-May-2026 278.00 278.00 278.00 278.00 0 0
13-May-2026 336.00 370.00 260.00 278.00 15,943,600 0
12-May-2026 300.00 300.00 290.00 300.00 3,810,800 0
11-May-2026 238.00 242.00 230.00 240.00 140,500 0
08-May-2026 248.00 250.00 238.00 238.00 319,500 0
07-May-2026 274.00 274.00 238.00 246.00 1,591,700 0
06-May-2026 268.00 278.00 260.00 268.00 37,500 0
05-May-2026 266.00 272.00 252.00 268.00 196,700 0
04-May-2026 252.00 274.00 252.00 272.00 61,600 0
30-Apr-2026 276.00 278.00 260.00 268.00 46,100 0
29-Apr-2026 272.00 280.00 262.00 268.00 400,100 0
28-Apr-2026 270.00 290.00 260.00 272.00 108,800 0
27-Apr-2026 266.00 274.00 258.00 270.00 124,700 0
24-Apr-2026 280.00 280.00 252.00 264.00 276,100 0
23-Apr-2026 282.00 300.00 276.00 280.00 191,400 0
22-Apr-2026 286.00 286.00 276.00 282.00 110,500 0
21-Apr-2026 264.00 284.00 264.00 276.00 493,200 0
20-Apr-2026 266.00 266.00 260.00 264.00 258,300 0
17-Apr-2026 262.00 268.00 256.00 268.00 380,100 0
16-Apr-2026 264.00 268.00 254.00 260.00 167,300 0
15-Apr-2026 268.00 290.00 248.00 260.00 545,800 0
14-Apr-2026 254.00 268.00 254.00 268.00 310,500 0
13-Apr-2026 258.00 260.00 240.00 254.00 85,800 0
10-Apr-2026 252.00 258.00 252.00 254.00 48,200 0
09-Apr-2026 252.00 252.00 242.00 250.00 111,300 0
08-Apr-2026 256.00 258.00 250.00 252.00 323,800 0
07-Apr-2026 254.00 254.00 246.00 248.00 114,300 0
06-Apr-2026 242.00 256.00 242.00 254.00 381,100 0
02-Apr-2026 244.00 246.00 210.00 242.00 210,100 0
01-Apr-2026 236.00 244.00 230.00 238.00 33,600 0
31-Mar-2026 240.00 244.00 230.00 236.00 119,100 0
30-Mar-2026 252.00 252.00 228.00 240.00 155,400 0
27-Mar-2026 240.00 240.00 228.00 240.00 136,600 0
26-Mar-2026 248.00 248.00 234.00 240.00 13,300 0
25-Mar-2026 234.00 248.00 218.00 232.00 155,300 0
17-Mar-2026 228.00 232.00 220.00 228.00 319,600 0
16-Mar-2026 226.00 232.00 214.00 220.00 88,200 0
13-Mar-2026 238.00 238.00 214.00 226.00 104,600 0
12-Mar-2026 232.00 244.00 220.00 234.00 260,300 0
11-Mar-2026 244.00 244.00 226.00 232.00 180,800 0
10-Mar-2026 228.00 256.00 224.00 230.00 239,500 0
09-Mar-2026 246.00 246.00 224.00 228.00 900,000 0
06-Mar-2026 266.00 266.00 246.00 262.00 248,400 0
05-Mar-2026 256.00 268.00 248.00 260.00 152,300 0