Price History - CCSI

Kembali ke Company
Ticker: CCSI
Company: PT Communication Cable Systems Indonesia Tbk.
Date Open High Low Close Volume Value
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
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