Price History - CCSI

Kembali ke Company
Ticker: CCSI
Company: PT Communication Cable Systems Indonesia Tbk.
Date Open High Low Close Volume Value
06-Aug-2021 383.33 390.00 371.67 373.33 973,920 0
05-Aug-2021 386.67 391.67 371.67 383.33 1,294,200 0
04-Aug-2021 383.33 393.33 380.00 386.67 701,760 0
03-Aug-2021 391.67 400.00 383.33 390.00 535,800 0
02-Aug-2021 393.33 425.00 375.00 391.67 3,152,280 0
30-Jul-2021 386.67 395.00 380.00 390.00 949,080 0
29-Jul-2021 390.00 398.33 378.33 386.67 1,293,000 0
28-Jul-2021 405.00 405.00 385.00 390.00 867,960 0
27-Jul-2021 391.67 415.00 386.67 390.00 1,926,600 0
26-Jul-2021 363.33 390.00 358.33 386.67 3,619,560 0
23-Jul-2021 370.00 370.00 363.33 363.33 1,011,240 0
22-Jul-2021 365.00 366.67 346.67 366.67 1,736,640 0
21-Jul-2021 366.67 371.67 358.33 361.67 1,344,720 0
19-Jul-2021 365.00 375.00 360.00 366.67 1,248,120 0
16-Jul-2021 368.33 383.33 360.00 366.67 537,360 0
15-Jul-2021 371.67 375.00 355.00 366.67 731,040 0
14-Jul-2021 366.67 381.67 341.67 355.00 3,435,960 0
13-Jul-2021 391.67 391.67 365.00 365.00 8,191,920 0
12-Jul-2021 420.83 425.00 391.67 391.67 4,546,560 0
09-Jul-2021 415.00 433.33 406.67 420.83 2,507,400 0
08-Jul-2021 433.33 458.33 413.33 415.00 1,979,760 0
07-Jul-2021 415.00 491.67 415.00 425.00 3,686,760 0
06-Jul-2021 415.00 425.00 410.00 415.00 2,529,120 0
05-Jul-2021 410.00 425.00 408.33 415.00 2,070,480 0
02-Jul-2021 408.33 429.17 406.67 410.00 2,873,160 0
01-Jul-2021 415.00 425.00 400.00 408.33 2,740,680 0
30-Jun-2021 420.83 433.33 410.00 415.00 2,213,400 0
29-Jun-2021 437.50 437.50 400.00 420.83 4,731,960 0
28-Jun-2021 433.33 454.17 400.00 425.00 9,800,760 0
25-Jun-2021 429.17 500.00 411.67 429.17 36,700,200 0
24-Jun-2021 388.33 437.50 366.67 425.00 21,584,520 0
23-Jun-2021 345.00 416.67 333.33 385.00 10,942,320 0
22-Jun-2021 345.00 355.00 336.67 340.00 4,794,360 0
21-Jun-2021 356.67 366.67 331.67 345.00 11,533,920 0