Price History - CCSI

Kembali ke Company
Ticker: CCSI
Company: PT Communication Cable Systems Indonesia Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 402.00 402.00 388.00 400.00 1,989,200 0
08-Oct-2026 428.00 428.00 402.00 402.00 3,004,700 0
07-Oct-2026 416.00 436.00 392.00 422.00 7,710,100 0
06-Oct-2026 436.00 448.00 414.00 416.00 6,650,000 0
05-Oct-2026 382.00 440.00 378.00 428.00 16,770,400 0
02-Oct-2026 525.00 560.00 400.00 400.00 61,878,000 0
01-Oct-2026 408.00 470.00 386.00 470.00 36,600,400 0
30-Sep-2026 306.00 376.00 306.00 376.00 15,726,700 0
29-Sep-2026 328.00 328.00 284.00 302.00 3,438,000 0
28-Sep-2026 328.00 342.00 306.00 324.00 3,493,700 0
25-Sep-2026 396.00 442.00 340.00 342.00 15,752,700 0
24-Sep-2026 422.00 428.00 382.00 400.00 3,481,400 0
23-Sep-2026 406.00 434.00 400.00 422.00 3,173,300 0
22-Sep-2026 396.00 450.00 396.00 406.00 7,866,000 0
21-Sep-2026 424.00 424.00 394.00 394.00 3,154,500 0
18-Sep-2026 436.00 460.00 398.00 422.00 6,274,600 0
17-Sep-2026 440.00 470.00 420.00 434.00 6,125,900 0
16-Sep-2026 484.00 510.00 380.00 440.00 58,426,500 0
15-Sep-2026 362.00 442.00 358.00 442.00 15,035,600 0
14-Sep-2026 316.00 380.00 314.00 354.00 16,146,300 0
11-Sep-2026 308.00 320.00 286.00 314.00 2,417,900 0
10-Sep-2026 294.00 354.00 290.00 308.00 13,819,900 0
09-Sep-2026 284.00 306.00 276.00 286.00 1,863,600 0
08-Sep-2026 290.00 290.00 278.00 284.00 774,800 0
07-Sep-2026 282.00 300.00 272.00 290.00 523,600 0
04-Sep-2026 290.00 294.00 278.00 282.00 1,290,400 0
03-Sep-2026 292.00 296.00 280.00 292.00 1,203,300 0
02-Sep-2026 296.00 310.00 286.00 290.00 1,798,100 0
01-Sep-2026 268.00 312.00 258.00 296.00 2,892,300 0
31-Aug-2026 278.00 290.00 264.00 268.00 1,306,900 0
28-Aug-2026 254.00 268.00 252.00 258.00 450,300 0
27-Aug-2026 252.00 254.00 248.00 252.00 172,600 0
26-Aug-2026 258.00 258.00 248.00 252.00 138,300 0
24-Aug-2026 254.00 264.00 250.00 254.00 377,100 0
21-Aug-2026 270.00 276.00 252.00 254.00 1,041,000 0
20-Aug-2026 256.00 268.00 248.00 250.00 527,000 0
19-Aug-2026 282.00 288.00 258.00 260.00 353,700 0
18-Aug-2026 258.00 278.00 252.00 264.00 760,300 0
14-Aug-2026 262.00 262.00 256.00 260.00 114,800 0
13-Aug-2026 258.00 300.00 250.00 262.00 506,700 0
12-Aug-2026 266.00 266.00 248.00 262.00 123,700 0
11-Aug-2026 260.00 262.00 254.00 258.00 198,300 0
10-Aug-2026 248.00 276.00 244.00 260.00 1,523,000 0
07-Aug-2026 250.00 250.00 244.00 246.00 28,800 0
06-Aug-2026 250.00 250.00 244.00 244.00 92,600 0
05-Aug-2026 248.00 252.00 242.00 248.00 27,500 0
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