Price History - CCSI

Kembali ke Company
Ticker: CCSI
Company: PT Communication Cable Systems Indonesia Tbk.
Date Open High Low Close Volume Value
07-Jun-2022 745.00 750.00 725.00 750.00 55,000 0
06-Jun-2022 740.00 760.00 720.00 740.00 69,300 0
03-Jun-2022 780.00 780.00 730.00 740.00 75,300 0
02-Jun-2022 750.00 760.00 730.00 755.00 270,400 0
31-May-2022 730.00 755.00 720.00 750.00 402,500 0
30-May-2022 745.00 745.00 705.00 725.00 151,300 0
27-May-2022 730.00 730.00 710.00 725.00 77,400 0
25-May-2022 740.00 740.00 700.00 720.00 340,800 0
24-May-2022 760.00 760.00 720.00 725.00 139,800 0
23-May-2022 780.00 780.00 725.00 725.00 30,100 0
20-May-2022 760.00 760.00 720.00 740.00 212,700 0
19-May-2022 780.00 780.00 715.00 730.00 228,300 0
18-May-2022 770.00 770.00 735.00 740.00 36,700 0
17-May-2022 765.00 765.00 735.00 755.00 100,500 0
13-May-2022 745.00 750.00 730.00 745.00 403,400 0
12-May-2022 765.00 765.00 725.00 745.00 123,600 0
11-May-2022 745.00 750.00 725.00 740.00 137,900 0
10-May-2022 745.00 745.00 715.00 745.00 186,700 0
09-May-2022 750.00 765.00 715.00 740.00 560,200 0
28-Apr-2022 735.00 750.00 715.00 735.00 261,300 0
27-Apr-2022 735.00 750.00 705.00 735.00 464,500 0
26-Apr-2022 740.00 765.00 725.00 735.00 212,200 0
25-Apr-2022 760.00 770.00 710.00 735.00 1,778,200 0
22-Apr-2022 770.00 770.00 745.00 760.00 1,078,500 0
21-Apr-2022 770.00 775.00 745.00 750.00 292,700 0
20-Apr-2022 755.00 780.00 750.00 755.00 473,800 0
19-Apr-2022 780.00 780.00 745.00 755.00 373,100 0
18-Apr-2022 760.00 795.00 745.00 750.00 258,600 0
14-Apr-2022 760.00 760.00 725.00 745.00 567,200 0
13-Apr-2022 775.00 775.00 715.00 735.00 3,394,300 0
12-Apr-2022 765.00 770.00 755.00 755.00 177,300 0
11-Apr-2022 785.00 800.00 760.00 760.00 412,800 0
08-Apr-2022 770.00 790.00 765.00 785.00 402,800 0
07-Apr-2022 765.00 780.00 760.00 770.00 891,900 0
06-Apr-2022 770.00 770.00 755.00 765.00 290,300 0
05-Apr-2022 760.00 775.00 750.00 760.00 383,100 0
04-Apr-2022 750.00 780.00 745.00 755.00 358,500 0
01-Apr-2022 775.00 775.00 750.00 750.00 565,400 0
31-Mar-2022 765.00 800.00 765.00 770.00 157,700 0
30-Mar-2022 770.00 790.00 760.00 765.00 389,500 0
29-Mar-2022 765.00 790.00 760.00 770.00 110,000 0
28-Mar-2022 765.00 800.00 750.00 770.00 781,200 0
25-Mar-2022 780.00 780.00 740.00 765.00 1,627,600 0
24-Mar-2022 790.00 790.00 765.00 780.00 1,006,700 0
23-Mar-2022 795.00 800.00 775.00 790.00 620,300 0
22-Mar-2022 800.00 805.00 780.00 795.00 664,100 0
21-Mar-2022 800.00 805.00 790.00 800.00 152,900 0
18-Mar-2022 790.00 800.00 780.00 800.00 294,800 0
17-Mar-2022 795.00 805.00 785.00 790.00 154,300 0
16-Mar-2022 805.00 805.00 785.00 790.00 204,100 0
15-Mar-2022 805.00 810.00 780.00 800.00 334,000 0
14-Mar-2022 805.00 820.00 790.00 805.00 144,000 0
11-Mar-2022 805.00 810.00 790.00 805.00 687,000 0
10-Mar-2022 800.00 810.00 780.00 800.00 297,100 0
09-Mar-2022 780.00 820.00 770.00 800.00 1,939,600 0
08-Mar-2022 815.00 825.00 780.00 780.00 399,700 0
07-Mar-2022 825.00 840.00 800.00 815.00 1,261,300 0
04-Mar-2022 830.00 870.00 815.00 825.00 679,600 0
02-Mar-2022 875.00 875.00 785.00 830.00 489,600 0
01-Mar-2022 825.00 915.00 810.00 830.00 2,512,100 0
25-Feb-2022 775.00 820.00 760.00 820.00 2,459,500 0
24-Feb-2022 790.00 800.00 740.00 775.00 1,160,300 0
23-Feb-2022 780.00 800.00 765.00 790.00 241,900 0
22-Feb-2022 800.00 810.00 755.00 785.00 1,307,700 0
21-Feb-2022 820.00 820.00 790.00 800.00 470,000 0
18-Feb-2022 830.00 835.00 800.00 820.00 459,100 0
17-Feb-2022 845.00 845.00 815.00 830.00 438,300 0
16-Feb-2022 825.00 835.00 815.00 830.00 465,200 0
15-Feb-2022 820.00 835.00 815.00 825.00 356,000 0
14-Feb-2022 815.00 845.00 800.00 815.00 1,079,600 0
11-Feb-2022 795.00 815.00 785.00 815.00 818,200 0
10-Feb-2022 800.00 815.00 765.00 800.00 1,024,200 0
09-Feb-2022 800.00 815.00 785.00 800.00 573,400 0
08-Feb-2022 805.00 820.00 790.00 800.00 586,600 0
07-Feb-2022 795.00 810.00 785.00 805.00 501,100 0
04-Feb-2022 815.00 835.00 785.00 795.00 1,376,800 0
03-Feb-2022 785.00 830.00 785.00 805.00 3,678,100 0
02-Feb-2022 770.00 785.00 765.00 785.00 268,300 0
31-Jan-2022 770.00 780.00 750.00 770.00 562,200 0
28-Jan-2022 770.00 780.00 760.00 770.00 296,800 0
27-Jan-2022 775.00 795.00 755.00 760.00 681,000 0
26-Jan-2022 755.00 780.00 745.00 775.00 1,316,200 0
25-Jan-2022 770.00 790.00 735.00 755.00 1,358,800 0
24-Jan-2022 760.00 795.00 740.00 775.00 615,100 0
21-Jan-2022 765.00 775.00 745.00 760.00 291,700 0
20-Jan-2022 765.00 780.00 745.00 765.00 371,800 0
19-Jan-2022 750.00 770.00 695.00 755.00 1,340,200 0
18-Jan-2022 780.00 785.00 740.00 745.00 2,464,700 0
17-Jan-2022 810.00 825.00 755.00 795.00 3,812,300 0
14-Jan-2022 750.00 815.00 730.00 810.00 1,887,000 0
13-Jan-2022 745.00 785.00 725.00 750.00 1,338,900 0
12-Jan-2022 800.00 830.00 745.00 745.00 5,077,900 0
11-Jan-2022 810.00 815.00 785.00 800.00 1,115,100 0
10-Jan-2022 815.00 830.00 800.00 810.00 984,000 0
07-Jan-2022 825.00 860.00 810.00 815.00 1,282,000 0
06-Jan-2022 820.00 840.00 800.00 825.00 1,330,400 0
05-Jan-2022 825.00 860.00 790.00 820.00 1,721,700 0
04-Jan-2022 750.00 840.00 740.00 825.00 5,105,200 0
03-Jan-2022 725.00 755.00 715.00 745.00 1,185,400 0
30-Dec-2021 760.00 765.00 725.00 725.00 1,330,600 0