Price History - CCSI

Kembali ke Company
Ticker: CCSI
Company: PT Communication Cable Systems Indonesia Tbk.
Date Open High Low Close Volume Value
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
22-Nov-2024 250.00 284.00 250.00 276.00 820,300 0
21-Nov-2024 260.00 268.00 250.00 256.00 1,020,900 0
20-Nov-2024 248.00 278.00 248.00 266.00 315,400 0
19-Nov-2024 272.00 286.00 260.00 266.00 627,900 0
18-Nov-2024 272.00 306.00 272.00 272.00 1,832,400 0
15-Nov-2024 272.00 324.00 272.00 290.00 8,364,300 0
14-Nov-2024 296.00 300.00 270.00 272.00 2,529,100 0
13-Nov-2024 246.00 300.00 244.00 296.00 8,119,300 0
12-Nov-2024 242.00 256.00 238.00 240.00 1,560,500 0
11-Nov-2024 240.00 258.00 238.00 238.00 1,534,700 0
08-Nov-2024 238.00 260.00 236.00 236.00 111,100 0
07-Nov-2024 240.00 244.00 238.00 242.00 32,400 0
06-Nov-2024 244.00 266.00 240.00 246.00 368,200 0
05-Nov-2024 240.00 246.00 234.00 244.00 20,500 0
04-Nov-2024 250.00 260.00 240.00 240.00 229,100 0
01-Nov-2024 264.00 264.00 246.00 250.00 53,100 0
31-Oct-2024 248.00 268.00 238.00 252.00 344,200 0
30-Oct-2024 250.00 250.00 240.00 246.00 55,100 0
29-Oct-2024 246.00 250.00 240.00 246.00 33,600 0
28-Oct-2024 260.00 260.00 240.00 246.00 13,600 0
25-Oct-2024 262.00 262.00 240.00 246.00 13,000 0
24-Oct-2024 244.00 252.00 244.00 248.00 191,500 0
23-Oct-2024 248.00 256.00 246.00 246.00 325,500 0
22-Oct-2024 250.00 250.00 238.00 248.00 168,400 0
21-Oct-2024 276.00 276.00 238.00 250.00 576,900 0
18-Oct-2024 254.00 260.00 248.00 260.00 446,500 0
17-Oct-2024 248.00 264.00 240.00 254.00 151,200 0
16-Oct-2024 250.00 270.00 238.00 246.00 626,400 0
15-Oct-2024 250.00 250.00 228.00 240.00 85,700 0
14-Oct-2024 252.00 252.00 236.00 248.00 94,300 0
11-Oct-2024 258.00 282.00 240.00 240.00 402,700 0
10-Oct-2024 260.00 262.00 248.00 256.00 59,800 0
09-Oct-2024 260.00 268.00 244.00 260.00 89,800 0
08-Oct-2024 258.00 264.00 250.00 260.00 61,700 0
07-Oct-2024 260.00 270.00 250.00 262.00 82,700 0
04-Oct-2024 268.00 270.00 260.00 270.00 15,100 0
03-Oct-2024 278.00 282.00 268.00 268.00 9,600 0
02-Oct-2024 280.00 282.00 276.00 276.00 6,100 0
01-Oct-2024 280.00 282.00 274.00 280.00 31,000 0
30-Sep-2024 280.00 282.00 252.00 282.00 50,000 0
27-Sep-2024 284.00 284.00 250.00 278.00 131,000 0
26-Sep-2024 284.00 284.00 278.00 284.00 63,700 0
25-Sep-2024 304.00 304.00 280.00 284.00 80,200 0
24-Sep-2024 284.00 284.00 280.00 284.00 10,200 0
23-Sep-2024 292.00 292.00 280.00 286.00 94,300 0
20-Sep-2024 288.00 292.00 288.00 290.00 9,900 0
19-Sep-2024 290.00 290.00 284.00 288.00 31,400 0
18-Sep-2024 294.00 316.00 286.00 288.00 474,400 0
17-Sep-2024 290.00 294.00 280.00 294.00 283,100 0
13-Sep-2024 292.00 294.00 284.00 290.00 44,600 0
12-Sep-2024 290.00 332.00 286.00 290.00 318,500 0
11-Sep-2024 292.00 292.00 290.00 290.00 16,500 0
10-Sep-2024 292.00 296.00 292.00 292.00 10,300 0
09-Sep-2024 296.00 296.00 290.00 294.00 9,300 0