Price History - CCSI

Kembali ke Company
Ticker: CCSI
Company: PT Communication Cable Systems Indonesia Tbk.
Date Open High Low Close Volume Value
06-May-2025 388.00 400.00 372.00 384.00 847,500 0
05-May-2025 390.00 400.00 370.00 380.00 441,800 0
02-May-2025 392.00 398.00 384.00 390.00 260,500 0
30-Apr-2025 400.00 406.00 386.00 392.00 106,500 0
29-Apr-2025 398.00 414.00 390.00 400.00 509,000 0
28-Apr-2025 384.00 398.00 380.00 398.00 865,600 0
25-Apr-2025 380.00 420.00 370.00 380.00 1,329,500 0
24-Apr-2025 388.00 388.00 378.00 386.00 90,400 0
23-Apr-2025 388.00 392.00 370.00 390.00 498,800 0
22-Apr-2025 392.00 392.00 378.00 386.00 258,300 0
21-Apr-2025 392.00 400.00 386.00 390.00 136,400 0
17-Apr-2025 376.00 400.00 366.00 390.00 1,062,300 0
16-Apr-2025 372.00 382.00 372.00 376.00 449,300 0
15-Apr-2025 380.00 380.00 368.00 374.00 273,700 0
14-Apr-2025 378.00 390.00 364.00 376.00 365,700 0
11-Apr-2025 380.00 384.00 370.00 370.00 243,300 0
10-Apr-2025 372.00 390.00 364.00 386.00 276,600 0
09-Apr-2025 338.00 390.00 338.00 362.00 662,900 0
08-Apr-2025 352.00 352.00 322.00 324.00 381,900 0
27-Mar-2025 398.00 398.00 378.00 378.00 281,900 0
26-Mar-2025 380.00 398.00 380.00 384.00 867,300 0
25-Mar-2025 390.00 398.00 376.00 378.00 302,800 0
24-Mar-2025 394.00 396.00 360.00 390.00 1,091,000 0
21-Mar-2025 402.00 402.00 384.00 390.00 417,500 0
20-Mar-2025 408.00 408.00 390.00 398.00 477,800 0
19-Mar-2025 396.00 420.00 384.00 408.00 659,700 0
18-Mar-2025 410.00 410.00 380.00 400.00 570,900 0
17-Mar-2025 410.00 410.00 396.00 400.00 179,600 0
14-Mar-2025 408.00 412.00 398.00 410.00 380,100 0
13-Mar-2025 404.00 428.00 400.00 408.00 261,200 0
12-Mar-2025 422.00 422.00 382.00 390.00 874,500 0
11-Mar-2025 428.00 440.00 406.00 410.00 700,800 0
10-Mar-2025 440.00 452.00 420.00 426.00 652,500 0
07-Mar-2025 426.00 446.00 406.00 420.00 1,580,800 0
06-Mar-2025 442.00 462.00 382.00 416.00 2,293,800 0
05-Mar-2025 338.00 422.00 338.00 422.00 3,834,000 0
04-Mar-2025 370.00 388.00 338.00 338.00 1,726,200 0
03-Mar-2025 400.00 404.00 376.00 390.00 833,600 0
28-Feb-2025 404.00 406.00 380.00 396.00 615,500 0
27-Feb-2025 438.00 446.00 400.00 404.00 1,705,000 0
26-Feb-2025 436.00 486.00 414.00 434.00 2,801,800 0
25-Feb-2025 488.00 490.00 414.00 434.00 3,630,400 0
24-Feb-2025 412.00 498.00 378.00 486.00 18,909,400 0
21-Feb-2025 332.00 406.00 332.00 406.00 7,745,600 0
20-Feb-2025 322.00 338.00 318.00 326.00 432,600 0
19-Feb-2025 324.00 346.00 312.00 322.00 1,381,500 0
18-Feb-2025 278.00 336.00 278.00 312.00 2,602,200 0
17-Feb-2025 282.00 294.00 278.00 280.00 827,600 0
14-Feb-2025 288.00 294.00 278.00 282.00 1,126,400 0
13-Feb-2025 290.00 290.00 274.00 288.00 643,300 0
12-Feb-2025 276.00 290.00 276.00 290.00 892,000 0
11-Feb-2025 276.00 294.00 274.00 274.00 641,700 0
10-Feb-2025 280.00 294.00 278.00 278.00 889,500 0
07-Feb-2025 260.00 308.00 250.00 274.00 2,587,100 0
06-Feb-2025 260.00 266.00 260.00 260.00 464,000 0
05-Feb-2025 266.00 270.00 260.00 260.00 639,200 0
04-Feb-2025 272.00 272.00 262.00 266.00 262,700 0
03-Feb-2025 280.00 280.00 266.00 272.00 112,100 0
31-Jan-2025 276.00 280.00 270.00 280.00 71,700 0
30-Jan-2025 270.00 280.00 256.00 276.00 221,000 0
24-Jan-2025 276.00 280.00 270.00 270.00 130,200 0
23-Jan-2025 274.00 282.00 272.00 272.00 212,400 0
22-Jan-2025 278.00 278.00 272.00 274.00 96,000 0
21-Jan-2025 276.00 284.00 270.00 278.00 255,500 0
20-Jan-2025 284.00 290.00 276.00 276.00 240,600 0
17-Jan-2025 276.00 292.00 270.00 284.00 720,800 0
16-Jan-2025 278.00 282.00 276.00 276.00 504,400 0
15-Jan-2025 270.00 296.00 266.00 274.00 3,235,800 0
14-Jan-2025 262.00 272.00 256.00 266.00 273,500 0
13-Jan-2025 264.00 272.00 260.00 262.00 73,500 0
10-Jan-2025 276.00 276.00 262.00 270.00 298,700 0
09-Jan-2025 266.00 284.00 256.00 276.00 222,200 0
08-Jan-2025 264.00 286.00 252.00 268.00 476,500 0
07-Jan-2025 272.00 280.00 262.00 266.00 309,300 0
06-Jan-2025 288.00 288.00 272.00 272.00 516,500 0
03-Jan-2025 284.00 302.00 270.00 284.00 1,162,200 0
02-Jan-2025 290.00 310.00 280.00 284.00 1,388,300 0
30-Dec-2024 262.00 308.00 244.00 288.00 5,705,200 0
27-Dec-2024 276.00 276.00 250.00 256.00 566,200 0
24-Dec-2024 256.00 286.00 252.00 270.00 1,037,100 0
23-Dec-2024 264.00 264.00 248.00 260.00 261,500 0
20-Dec-2024 254.00 266.00 242.00 260.00 493,900 0
19-Dec-2024 326.00 334.00 240.00 254.00 4,943,100 0
18-Dec-2024 248.00 302.00 244.00 302.00 7,788,000 0
17-Dec-2024 226.00 252.00 224.00 242.00 2,149,100 0
16-Dec-2024 226.00 232.00 224.00 226.00 257,500 0
13-Dec-2024 234.00 238.00 210.00 232.00 798,900 0
12-Dec-2024 238.00 240.00 232.00 234.00 70,500 0
11-Dec-2024 238.00 240.00 232.00 240.00 187,700 0
10-Dec-2024 240.00 240.00 234.00 238.00 206,600 0
09-Dec-2024 246.00 250.00 228.00 242.00 686,400 0
06-Dec-2024 250.00 250.00 238.00 244.00 170,500 0
05-Dec-2024 228.00 254.00 228.00 244.00 264,200 0
04-Dec-2024 230.00 256.00 230.00 246.00 142,200 0
03-Dec-2024 234.00 260.00 234.00 248.00 82,300 0
02-Dec-2024 236.00 276.00 236.00 254.00 295,900 0
29-Nov-2024 260.00 274.00 250.00 254.00 175,300 0
28-Nov-2024 244.00 268.00 244.00 266.00 23,900 0
26-Nov-2024 242.00 276.00 242.00 264.00 216,400 0
25-Nov-2024 258.00 278.00 256.00 260.00 374,800 0