Price History - CCSI

Kembali ke Company
Ticker: CCSI
Company: PT Communication Cable Systems Indonesia Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 710.00 710.00 645.00 660.00 112,200 0
28-Dec-2022 620.00 665.00 620.00 660.00 165,400 0
27-Dec-2022 670.00 670.00 655.00 665.00 123,900 0
26-Dec-2022 700.00 700.00 650.00 670.00 192,300 0
23-Dec-2022 680.00 680.00 680.00 680.00 700 0
22-Dec-2022 680.00 685.00 660.00 680.00 24,200 0
21-Dec-2022 675.00 680.00 655.00 680.00 158,600 0
20-Dec-2022 745.00 745.00 645.00 675.00 297,800 0
19-Dec-2022 690.00 690.00 665.00 675.00 7,000 0
16-Dec-2022 720.00 720.00 635.00 680.00 491,900 0
15-Dec-2022 685.00 685.00 655.00 665.00 72,300 0
14-Dec-2022 740.00 740.00 675.00 685.00 2,300 0
13-Dec-2022 735.00 735.00 670.00 685.00 27,800 0
12-Dec-2022 690.00 690.00 655.00 685.00 85,800 0
09-Dec-2022 685.00 690.00 670.00 680.00 1,200 0
08-Dec-2022 735.00 735.00 675.00 685.00 14,000 0
07-Dec-2022 690.00 690.00 670.00 685.00 12,300 0
06-Dec-2022 730.00 730.00 670.00 690.00 63,300 0
05-Dec-2022 750.00 750.00 655.00 680.00 715,700 0
02-Dec-2022 750.00 750.00 690.00 690.00 5,000 0
01-Dec-2022 700.00 700.00 675.00 690.00 22,600 0
30-Nov-2022 750.00 750.00 675.00 700.00 222,600 0
29-Nov-2022 740.00 740.00 675.00 690.00 59,600 0
28-Nov-2022 735.00 735.00 675.00 690.00 18,000 0
25-Nov-2022 700.00 700.00 675.00 690.00 5,600 0
24-Nov-2022 690.00 690.00 685.00 690.00 13,400 0
23-Nov-2022 715.00 715.00 675.00 690.00 16,500 0
22-Nov-2022 710.00 710.00 670.00 690.00 15,000 0
21-Nov-2022 700.00 700.00 665.00 685.00 57,200 0
18-Nov-2022 700.00 700.00 660.00 700.00 197,700 0
17-Nov-2022 700.00 700.00 675.00 690.00 51,700 0
16-Nov-2022 665.00 700.00 665.00 690.00 10,800 0
15-Nov-2022 710.00 710.00 690.00 700.00 19,700 0
14-Nov-2022 740.00 740.00 690.00 710.00 41,200 0
11-Nov-2022 750.00 750.00 675.00 710.00 86,900 0
10-Nov-2022 685.00 705.00 665.00 705.00 421,600 0
09-Nov-2022 735.00 735.00 670.00 685.00 11,400 0
08-Nov-2022 700.00 700.00 665.00 690.00 32,900 0
07-Nov-2022 730.00 730.00 675.00 690.00 61,000 0
04-Nov-2022 685.00 690.00 650.00 690.00 317,000 0
03-Nov-2022 620.00 700.00 620.00 680.00 49,100 0
02-Nov-2022 690.00 695.00 665.00 665.00 104,900 0
01-Nov-2022 655.00 705.00 655.00 685.00 58,200 0
31-Oct-2022 655.00 710.00 655.00 700.00 175,000 0
28-Oct-2022 695.00 700.00 670.00 700.00 34,900 0
27-Oct-2022 630.00 710.00 630.00 685.00 81,300 0
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