Price History - CCSI

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