Price History - CCSI

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