Price History - CCSI

Kembali ke Company
Ticker: CCSI
Company: PT Communication Cable Systems Indonesia Tbk.
Date Open High Low Close Volume Value
26-Oct-2022 650.00 690.00 650.00 675.00 8,600 0
25-Oct-2022 695.00 700.00 655.00 680.00 194,500 0
24-Oct-2022 695.00 710.00 670.00 690.00 106,000 0
21-Oct-2022 700.00 700.00 665.00 690.00 71,900 0
20-Oct-2022 730.00 730.00 670.00 680.00 21,700 0
19-Oct-2022 700.00 705.00 670.00 690.00 195,000 0
18-Oct-2022 700.00 700.00 675.00 695.00 30,400 0
17-Oct-2022 710.00 725.00 670.00 690.00 94,700 0
14-Oct-2022 720.00 720.00 680.00 700.00 343,500 0
13-Oct-2022 715.00 715.00 675.00 695.00 48,700 0
12-Oct-2022 700.00 700.00 675.00 690.00 41,800 0
11-Oct-2022 705.00 705.00 675.00 695.00 45,000 0
10-Oct-2022 690.00 700.00 665.00 695.00 85,000 0
07-Oct-2022 675.00 690.00 650.00 680.00 57,700 0
06-Oct-2022 680.00 680.00 645.00 665.00 78,900 0
05-Oct-2022 680.00 680.00 645.00 650.00 117,800 0
04-Oct-2022 670.00 700.00 650.00 650.00 349,000 0
03-Oct-2022 670.00 675.00 650.00 650.00 105,300 0
30-Sep-2022 680.00 680.00 625.00 650.00 227,200 0
29-Sep-2022 670.00 680.00 650.00 650.00 118,100 0
28-Sep-2022 680.00 685.00 660.00 660.00 41,500 0
27-Sep-2022 690.00 690.00 665.00 665.00 153,200 0
26-Sep-2022 680.00 695.00 660.00 675.00 120,400 0
23-Sep-2022 690.00 690.00 655.00 665.00 291,900 0
22-Sep-2022 695.00 695.00 660.00 670.00 246,900 0
21-Sep-2022 695.00 695.00 670.00 670.00 126,600 0
20-Sep-2022 705.00 705.00 680.00 680.00 52,900 0
19-Sep-2022 680.00 690.00 665.00 685.00 114,200 0
16-Sep-2022 660.00 685.00 660.00 665.00 90,400 0
15-Sep-2022 675.00 690.00 655.00 660.00 201,400 0
14-Sep-2022 690.00 690.00 665.00 670.00 256,400 0
13-Sep-2022 695.00 695.00 665.00 670.00 121,400 0
12-Sep-2022 695.00 695.00 670.00 670.00 130,100 0
09-Sep-2022 695.00 695.00 670.00 695.00 25,400 0
08-Sep-2022 695.00 695.00 655.00 690.00 415,000 0
07-Sep-2022 700.00 700.00 650.00 690.00 149,200 0
06-Sep-2022 690.00 700.00 675.00 680.00 50,500 0
05-Sep-2022 700.00 700.00 675.00 675.00 56,600 0
02-Sep-2022 700.00 700.00 675.00 695.00 46,700 0
01-Sep-2022 725.00 725.00 680.00 680.00 19,000 0
31-Aug-2022 700.00 705.00 680.00 695.00 33,500 0
30-Aug-2022 705.00 705.00 680.00 685.00 92,300 0
29-Aug-2022 700.00 710.00 685.00 685.00 21,700 0
26-Aug-2022 715.00 715.00 680.00 700.00 40,700 0
25-Aug-2022 675.00 720.00 665.00 700.00 307,000 0
24-Aug-2022 680.00 680.00 650.00 665.00 181,500 0
23-Aug-2022 670.00 670.00 650.00 660.00 129,900 0
22-Aug-2022 670.00 670.00 650.00 660.00 97,600 0
19-Aug-2022 675.00 675.00 650.00 655.00 469,300 0
18-Aug-2022 700.00 700.00 650.00 665.00 239,800 0
16-Aug-2022 675.00 700.00 660.00 660.00 128,500 0
15-Aug-2022 675.00 680.00 645.00 675.00 395,400 0
12-Aug-2022 695.00 695.00 650.00 675.00 292,200 0
11-Aug-2022 695.00 695.00 670.00 675.00 96,700 0
10-Aug-2022 700.00 700.00 665.00 680.00 78,800 0
09-Aug-2022 700.00 700.00 675.00 680.00 75,200 0
08-Aug-2022 700.00 700.00 680.00 680.00 88,800 0
05-Aug-2022 695.00 700.00 685.00 700.00 68,500 0
04-Aug-2022 700.00 700.00 685.00 695.00 26,700 0
03-Aug-2022 705.00 705.00 690.00 690.00 99,900 0
02-Aug-2022 705.00 705.00 695.00 695.00 27,200 0
01-Aug-2022 710.00 710.00 695.00 700.00 129,100 0
29-Jul-2022 710.00 710.00 695.00 705.00 77,500 0
28-Jul-2022 720.00 720.00 695.00 695.00 99,600 0
27-Jul-2022 715.00 715.00 700.00 700.00 85,300 0
26-Jul-2022 720.00 720.00 700.00 705.00 178,300 0
25-Jul-2022 730.00 730.00 700.00 700.00 207,000 0
22-Jul-2022 710.00 710.00 700.00 700.00 81,800 0
21-Jul-2022 715.00 715.00 700.00 700.00 140,500 0
20-Jul-2022 735.00 735.00 695.00 705.00 61,800 0
19-Jul-2022 720.00 720.00 690.00 700.00 12,800 0
18-Jul-2022 730.00 730.00 685.00 695.00 74,900 0
15-Jul-2022 710.00 710.00 690.00 690.00 223,900 0
14-Jul-2022 710.00 720.00 675.00 700.00 115,100 0
13-Jul-2022 720.00 720.00 695.00 695.00 22,800 0
12-Jul-2022 725.00 725.00 700.00 710.00 85,800 0
11-Jul-2022 700.00 720.00 700.00 715.00 33,900 0
08-Jul-2022 720.00 720.00 675.00 700.00 61,800 0
07-Jul-2022 720.00 720.00 680.00 700.00 45,400 0
06-Jul-2022 700.00 700.00 675.00 680.00 45,300 0
05-Jul-2022 710.00 710.00 665.00 680.00 70,300 0
04-Jul-2022 710.00 710.00 670.00 675.00 390,200 0
01-Jul-2022 720.00 720.00 690.00 700.00 107,000 0
30-Jun-2022 715.00 720.00 710.00 715.00 17,400 0
29-Jun-2022 715.00 720.00 710.00 715.00 34,000 0
28-Jun-2022 710.00 720.00 660.00 715.00 569,800 0
27-Jun-2022 690.00 715.00 690.00 705.00 108,600 0
24-Jun-2022 715.00 715.00 690.00 710.00 103,300 0
23-Jun-2022 720.00 725.00 675.00 715.00 348,800 0
22-Jun-2022 720.00 725.00 695.00 715.00 49,400 0
21-Jun-2022 715.00 720.00 690.00 700.00 78,700 0
20-Jun-2022 710.00 720.00 665.00 700.00 106,000 0
17-Jun-2022 710.00 720.00 665.00 700.00 230,600 0
16-Jun-2022 700.00 725.00 690.00 710.00 133,800 0
15-Jun-2022 715.00 735.00 700.00 700.00 398,700 0
14-Jun-2022 750.00 750.00 705.00 715.00 154,700 0
13-Jun-2022 720.00 720.00 705.00 720.00 231,900 0
10-Jun-2022 760.00 760.00 720.00 720.00 164,200 0
09-Jun-2022 750.00 750.00 720.00 730.00 65,700 0
08-Jun-2022 750.00 760.00 730.00 735.00 67,400 0