Price History - CCSI

Kembali ke Company
Ticker: CCSI
Company: PT Communication Cable Systems Indonesia Tbk.
Date Open High Low Close Volume Value
29-Dec-2021 710.00 785.00 710.00 755.00 3,614,200 0
28-Dec-2021 740.00 740.00 700.00 710.00 1,500,900 0
27-Dec-2021 715.00 800.00 710.00 735.00 5,113,900 0
24-Dec-2021 705.00 750.00 670.00 705.00 3,238,600 0
23-Dec-2021 750.00 770.00 640.00 705.00 14,177,100 0
22-Dec-2021 545.00 680.00 545.00 680.00 13,389,600 0
21-Dec-2021 545.00 555.00 535.00 545.00 569,900 0
20-Dec-2021 555.00 565.00 530.00 545.00 1,184,100 0
17-Dec-2021 565.00 580.00 550.00 555.00 328,100 0
16-Dec-2021 575.00 590.00 550.00 565.00 533,700 0
15-Dec-2021 575.00 590.00 565.00 570.00 698,100 0
14-Dec-2021 560.00 595.00 560.00 575.00 1,784,000 0
13-Dec-2021 540.00 560.00 540.00 560.00 1,024,100 0
10-Dec-2021 540.00 550.00 525.00 540.00 556,000 0
09-Dec-2021 535.00 540.00 530.00 540.00 249,700 0
08-Dec-2021 540.00 545.00 530.00 535.00 362,300 0
07-Dec-2021 545.00 560.00 515.00 535.00 1,777,100 0
06-Dec-2021 545.00 560.00 535.00 545.00 315,500 0
03-Dec-2021 550.00 560.00 535.00 545.00 793,300 0
02-Dec-2021 550.00 570.00 530.00 545.00 842,100 0
01-Dec-2021 585.00 585.00 550.00 550.00 1,644,100 0
30-Nov-2021 570.00 595.00 545.00 580.00 2,715,600 0
29-Nov-2021 580.00 620.00 555.00 570.00 3,963,400 0
26-Nov-2021 540.00 580.00 535.00 575.00 4,218,700 0
25-Nov-2021 505.00 550.00 505.00 540.00 2,779,200 0
24-Nov-2021 545.00 560.00 520.00 540.00 1,627,600 0
23-Nov-2021 560.00 560.00 540.00 550.00 332,600 0
22-Nov-2021 550.00 560.00 545.00 550.00 201,700 0
19-Nov-2021 545.00 560.00 540.00 550.00 359,100 0
18-Nov-2021 560.00 570.00 530.00 545.00 539,600 0
17-Nov-2021 540.00 570.00 540.00 555.00 441,700 0
16-Nov-2021 560.00 575.00 540.00 540.00 548,700 0
15-Nov-2021 570.00 570.00 550.00 560.00 382,200 0
12-Nov-2021 565.00 575.00 555.00 570.00 355,000 0
11-Nov-2021 565.00 575.00 560.00 565.00 269,800 0
10-Nov-2021 550.00 595.00 550.00 560.00 835,800 0
09-Nov-2021 570.00 580.00 550.00 550.00 761,900 0
08-Nov-2021 600.00 600.00 560.00 565.00 1,851,100 0
05-Nov-2021 585.00 630.00 580.00 595.00 1,053,500 0
04-Nov-2021 575.00 585.00 570.00 585.00 673,000 0
03-Nov-2021 590.00 600.00 560.00 575.00 2,206,800 0
02-Nov-2021 540.00 600.00 540.00 590.00 5,671,700 0
01-Nov-2021 550.00 565.00 470.00 530.00 3,593,600 0
29-Oct-2021 520.83 525.00 504.17 504.17 4,581,840 0
28-Oct-2021 504.17 525.00 500.00 516.67 5,683,080 0
27-Oct-2021 495.83 500.00 479.17 500.00 2,848,440 0
26-Oct-2021 491.67 500.00 470.83 491.67 1,997,040 0
25-Oct-2021 454.17 491.67 450.00 487.50 3,546,480 0
22-Oct-2021 454.17 454.17 445.83 445.83 217,080 0
21-Oct-2021 454.17 458.33 445.83 450.00 495,120 0
19-Oct-2021 458.33 458.33 445.83 450.00 353,880 0
18-Oct-2021 483.33 483.33 441.67 450.00 597,840 0
15-Oct-2021 462.50 466.67 437.50 441.67 1,554,720 0
14-Oct-2021 462.50 466.67 445.83 462.50 434,760 0
13-Oct-2021 466.67 475.00 450.00 462.50 242,040 0
12-Oct-2021 454.17 470.83 441.67 466.67 892,320 0
11-Oct-2021 458.33 475.00 450.00 450.00 324,840 0
08-Oct-2021 425.00 475.00 425.00 458.33 982,560 0
07-Oct-2021 437.50 479.17 433.33 454.17 1,709,520 0
06-Oct-2021 458.33 458.33 433.33 437.50 2,522,760 0
05-Oct-2021 470.83 487.50 454.17 458.33 1,695,720 0
04-Oct-2021 475.00 491.67 458.33 470.83 1,884,960 0
01-Oct-2021 487.50 500.00 470.83 475.00 832,320 0
30-Sep-2021 495.83 500.00 479.17 487.50 1,096,320 0
29-Sep-2021 475.00 495.83 466.67 491.67 1,295,400 0
28-Sep-2021 500.00 525.00 470.83 475.00 3,211,920 0
27-Sep-2021 500.00 533.33 483.33 500.00 4,507,920 0
24-Sep-2021 454.17 516.67 454.17 495.83 13,099,920 0
23-Sep-2021 458.33 475.00 454.17 454.17 970,080 0
22-Sep-2021 454.17 470.83 437.50 458.33 1,722,000 0
21-Sep-2021 458.33 462.50 429.17 454.17 2,762,640 0
20-Sep-2021 466.67 479.17 445.83 458.33 1,558,080 0
17-Sep-2021 454.17 475.00 450.00 462.50 1,705,560 0
16-Sep-2021 462.50 470.83 445.83 454.17 1,905,360 0
15-Sep-2021 475.00 479.17 445.83 458.33 6,709,320 0
14-Sep-2021 429.17 504.17 413.33 470.83 21,600,240 0
13-Sep-2021 425.00 429.17 410.00 411.67 491,880 0
10-Sep-2021 420.83 429.17 410.00 425.00 1,384,200 0
09-Sep-2021 410.00 420.83 405.00 420.83 1,741,680 0
08-Sep-2021 416.67 425.00 401.67 410.00 2,561,040 0
07-Sep-2021 416.67 429.17 415.00 415.00 1,192,920 0
06-Sep-2021 420.83 429.17 415.00 415.00 1,053,960 0
03-Sep-2021 425.00 433.33 416.67 420.83 846,720 0
02-Sep-2021 425.00 441.67 415.00 425.00 2,428,680 0
01-Sep-2021 415.00 429.17 415.00 420.83 2,664,120 0
31-Aug-2021 406.67 429.17 396.67 415.00 3,476,040 0
30-Aug-2021 433.33 450.00 401.67 406.67 17,507,400 0
27-Aug-2021 368.33 416.67 366.67 416.67 21,222,480 0
26-Aug-2021 363.33 373.33 360.00 366.67 1,298,160 0
25-Aug-2021 366.67 370.00 358.33 363.33 884,400 0
24-Aug-2021 366.67 371.67 358.33 363.33 507,840 0
23-Aug-2021 358.33 381.67 355.00 360.00 4,291,560 0
20-Aug-2021 348.33 373.33 341.67 358.33 586,560 0
19-Aug-2021 358.33 358.33 323.33 348.33 2,365,080 0
18-Aug-2021 358.33 371.67 345.00 346.67 628,440 0
16-Aug-2021 363.33 365.00 341.67 356.67 768,360 0
13-Aug-2021 366.67 375.00 356.67 363.33 1,381,920 0
12-Aug-2021 371.67 375.00 358.33 366.67 1,520,040 0
10-Aug-2021 363.33 383.33 360.00 371.67 1,216,320 0
09-Aug-2021 373.33 391.67 348.33 363.33 3,203,040 0