Price History - CCSI

Kembali ke Company
Ticker: CCSI
Company: PT Communication Cable Systems Indonesia Tbk.
Date Open High Low Close Volume Value
04-Mar-2026 270.00 270.00 246.00 246.00 989,600 0
03-Mar-2026 280.00 280.00 260.00 270.00 1,171,400 0
02-Mar-2026 304.00 304.00 266.00 280.00 1,117,100 0
27-Feb-2026 310.00 314.00 302.00 312.00 566,400 0
26-Feb-2026 318.00 326.00 302.00 308.00 414,900 0
25-Feb-2026 326.00 328.00 308.00 308.00 484,400 0
24-Feb-2026 324.00 334.00 310.00 318.00 441,900 0
23-Feb-2026 326.00 326.00 312.00 322.00 140,700 0
20-Feb-2026 324.00 324.00 318.00 320.00 159,600 0
19-Feb-2026 332.00 332.00 314.00 320.00 80,700 0
18-Feb-2026 318.00 338.00 312.00 320.00 857,700 0
13-Feb-2026 320.00 320.00 314.00 318.00 147,900 0
12-Feb-2026 324.00 324.00 312.00 320.00 106,400 0
11-Feb-2026 324.00 324.00 314.00 316.00 118,700 0
10-Feb-2026 328.00 328.00 312.00 320.00 141,700 0
09-Feb-2026 308.00 334.00 308.00 322.00 100,400 0
06-Feb-2026 318.00 332.00 312.00 314.00 211,300 0
05-Feb-2026 318.00 320.00 300.00 318.00 260,300 0
04-Feb-2026 332.00 340.00 318.00 318.00 388,900 0
03-Feb-2026 296.00 342.00 294.00 332.00 746,600 0
02-Feb-2026 314.00 322.00 288.00 290.00 501,500 0
30-Jan-2026 312.00 326.00 310.00 314.00 414,100 0
29-Jan-2026 320.00 320.00 278.00 310.00 2,079,400 0
28-Jan-2026 344.00 344.00 308.00 326.00 1,144,700 0
27-Jan-2026 338.00 346.00 332.00 342.00 327,900 0
26-Jan-2026 344.00 350.00 332.00 338.00 638,800 0
23-Jan-2026 344.00 350.00 338.00 346.00 302,700 0
22-Jan-2026 352.00 352.00 338.00 344.00 501,600 0
21-Jan-2026 342.00 350.00 338.00 348.00 511,300 0
20-Jan-2026 350.00 360.00 346.00 350.00 585,200 0
19-Jan-2026 358.00 360.00 350.00 354.00 806,500 0
15-Jan-2026 364.00 364.00 348.00 356.00 458,600 0
14-Jan-2026 356.00 370.00 356.00 364.00 759,700 0
13-Jan-2026 358.00 360.00 340.00 356.00 523,200 0
12-Jan-2026 370.00 372.00 332.00 358.00 1,572,200 0
09-Jan-2026 366.00 376.00 362.00 370.00 714,900 0
08-Jan-2026 372.00 380.00 366.00 366.00 994,600 0
07-Jan-2026 360.00 374.00 358.00 370.00 1,604,400 0
06-Jan-2026 354.00 368.00 354.00 358.00 1,513,500 0
05-Jan-2026 336.00 368.00 336.00 352.00 2,553,500 0
02-Jan-2026 348.00 352.00 340.00 342.00 538,000 0
30-Dec-2025 358.00 360.00 340.00 348.00 590,400 0
29-Dec-2025 340.00 362.00 338.00 358.00 1,026,300 0
24-Dec-2025 332.00 350.00 330.00 338.00 1,138,800 0
23-Dec-2025 330.00 340.00 326.00 332.00 821,000 0
22-Dec-2025 322.00 340.00 308.00 330.00 1,218,400 0
19-Dec-2025 348.00 354.00 318.00 322.00 2,218,500 0
18-Dec-2025 346.00 410.00 338.00 338.00 10,528,500 0
17-Dec-2025 342.00 342.00 334.00 338.00 207,900 0
16-Dec-2025 338.00 342.00 330.00 342.00 620,100 0
15-Dec-2025 346.00 348.00 318.00 332.00 2,100,800 0
12-Dec-2025 348.00 348.00 340.00 342.00 347,500 0
11-Dec-2025 342.00 348.00 330.00 340.00 1,067,600 0
10-Dec-2025 340.00 346.00 306.00 336.00 2,279,400 0
09-Dec-2025 346.00 350.00 330.00 342.00 736,100 0
08-Dec-2025 350.00 356.00 320.00 346.00 797,100 0
05-Dec-2025 338.00 358.00 338.00 350.00 1,478,000 0
04-Dec-2025 332.00 340.00 330.00 338.00 86,000 0
03-Dec-2025 336.00 346.00 332.00 332.00 221,400 0
02-Dec-2025 336.00 336.00 332.00 336.00 280,000 0
01-Dec-2025 338.00 340.00 328.00 338.00 425,900 0
28-Nov-2025 342.00 344.00 332.00 338.00 517,400 0
27-Nov-2025 348.00 348.00 334.00 342.00 350,800 0
26-Nov-2025 344.00 350.00 338.00 346.00 308,100 0
25-Nov-2025 346.00 348.00 338.00 344.00 434,700 0
24-Nov-2025 344.00 346.00 340.00 346.00 385,900 0
21-Nov-2025 350.00 350.00 336.00 344.00 433,900 0
20-Nov-2025 348.00 350.00 344.00 350.00 413,800 0
19-Nov-2025 350.00 352.00 346.00 348.00 519,700 0
18-Nov-2025 356.00 356.00 344.00 348.00 182,300 0
17-Nov-2025 354.00 354.00 340.00 350.00 344,600 0
14-Nov-2025 348.00 356.00 346.00 350.00 586,200 0
13-Nov-2025 350.00 350.00 346.00 348.00 512,000 0
12-Nov-2025 350.00 350.00 340.00 348.00 930,900 0
11-Nov-2025 354.00 360.00 344.00 350.00 245,600 0
10-Nov-2025 350.00 350.00 346.00 350.00 259,300 0
07-Nov-2025 356.00 356.00 344.00 348.00 111,800 0
06-Nov-2025 348.00 358.00 342.00 350.00 509,900 0
05-Nov-2025 354.00 360.00 342.00 348.00 175,100 0
04-Nov-2025 360.00 360.00 344.00 354.00 426,500 0
03-Nov-2025 358.00 364.00 342.00 358.00 301,500 0
31-Oct-2025 356.00 360.00 350.00 358.00 277,400 0
30-Oct-2025 362.00 362.00 348.00 360.00 622,200 0
29-Oct-2025 360.00 366.00 350.00 362.00 285,800 0
28-Oct-2025 350.00 364.00 344.00 360.00 557,700 0
27-Oct-2025 366.00 368.00 342.00 350.00 498,100 0
24-Oct-2025 364.00 368.00 356.00 364.00 551,400 0
23-Oct-2025 362.00 364.00 352.00 364.00 206,900 0
22-Oct-2025 356.00 368.00 340.00 362.00 345,400 0
21-Oct-2025 350.00 380.00 350.00 362.00 152,300 0
20-Oct-2025 346.00 380.00 346.00 356.00 740,600 0
17-Oct-2025 364.00 364.00 340.00 346.00 325,300 0
16-Oct-2025 364.00 368.00 352.00 352.00 923,400 0
15-Oct-2025 356.00 382.00 346.00 354.00 884,900 0
14-Oct-2025 364.00 370.00 348.00 362.00 337,800 0
13-Oct-2025 372.00 372.00 350.00 362.00 464,100 0
10-Oct-2025 364.00 384.00 360.00 372.00 1,078,200 0
09-Oct-2025 364.00 368.00 346.00 364.00 411,600 0
08-Oct-2025 366.00 366.00 346.00 364.00 1,033,600 0
07-Oct-2025 366.00 370.00 346.00 366.00 632,400 0