Price History - CCSI

Kembali ke Company
Ticker: CCSI
Company: PT Communication Cable Systems Indonesia Tbk.
Date Open High Low Close Volume Value
18-May-2026 278.00 284.00 256.00 260.00 1,218,300 0
15-May-2026 278.00 278.00 278.00 278.00 0 0
14-May-2026 278.00 278.00 278.00 278.00 0 0
13-May-2026 336.00 370.00 260.00 278.00 15,943,600 0
12-May-2026 300.00 300.00 290.00 300.00 3,810,800 0
11-May-2026 238.00 242.00 230.00 240.00 140,500 0
08-May-2026 248.00 250.00 238.00 238.00 319,500 0
07-May-2026 274.00 274.00 238.00 246.00 1,591,700 0
06-May-2026 268.00 278.00 260.00 268.00 37,500 0
05-May-2026 266.00 272.00 252.00 268.00 196,700 0
04-May-2026 252.00 274.00 252.00 272.00 61,600 0
30-Apr-2026 276.00 278.00 260.00 268.00 46,100 0
29-Apr-2026 272.00 280.00 262.00 268.00 400,100 0
28-Apr-2026 270.00 290.00 260.00 272.00 108,800 0
27-Apr-2026 266.00 274.00 258.00 270.00 124,700 0
24-Apr-2026 280.00 280.00 252.00 264.00 276,100 0
23-Apr-2026 282.00 300.00 276.00 280.00 191,400 0
22-Apr-2026 286.00 286.00 276.00 282.00 110,500 0
21-Apr-2026 264.00 284.00 264.00 276.00 493,200 0
20-Apr-2026 266.00 266.00 260.00 264.00 258,300 0
17-Apr-2026 262.00 268.00 256.00 268.00 380,100 0
16-Apr-2026 264.00 268.00 254.00 260.00 167,300 0
15-Apr-2026 268.00 290.00 248.00 260.00 545,800 0
14-Apr-2026 254.00 268.00 254.00 268.00 310,500 0
13-Apr-2026 258.00 260.00 240.00 254.00 85,800 0
10-Apr-2026 252.00 258.00 252.00 254.00 48,200 0
09-Apr-2026 252.00 252.00 242.00 250.00 111,300 0
08-Apr-2026 256.00 258.00 250.00 252.00 323,800 0
07-Apr-2026 254.00 254.00 246.00 248.00 114,300 0
06-Apr-2026 242.00 256.00 242.00 254.00 381,100 0
02-Apr-2026 244.00 246.00 210.00 242.00 210,100 0
01-Apr-2026 236.00 244.00 230.00 238.00 33,600 0
31-Mar-2026 240.00 244.00 230.00 236.00 119,100 0
30-Mar-2026 252.00 252.00 228.00 240.00 155,400 0
27-Mar-2026 240.00 240.00 228.00 240.00 136,600 0
26-Mar-2026 248.00 248.00 234.00 240.00 13,300 0
25-Mar-2026 234.00 248.00 218.00 232.00 155,300 0
17-Mar-2026 228.00 232.00 220.00 228.00 319,600 0
16-Mar-2026 226.00 232.00 214.00 220.00 88,200 0
13-Mar-2026 238.00 238.00 214.00 226.00 104,600 0
12-Mar-2026 232.00 244.00 220.00 234.00 260,300 0
11-Mar-2026 244.00 244.00 226.00 232.00 180,800 0
10-Mar-2026 228.00 256.00 224.00 230.00 239,500 0
09-Mar-2026 246.00 246.00 224.00 228.00 900,000 0
06-Mar-2026 266.00 266.00 246.00 262.00 248,400 0
05-Mar-2026 256.00 268.00 248.00 260.00 152,300 0
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