Price History - CCSI

Kembali ke Company
Ticker: CCSI
Company: PT Communication Cable Systems Indonesia Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 440.00 458.00 430.00 456.00 8,300 0
18-Jan-2024 440.00 460.00 440.00 456.00 5,900 0
17-Jan-2024 446.00 468.00 434.00 446.00 18,200 0
16-Jan-2024 432.00 460.00 432.00 460.00 9,100 0
15-Jan-2024 432.00 442.00 430.00 442.00 5,800 0
12-Jan-2024 432.00 440.00 380.00 432.00 37,000 0
11-Jan-2024 440.00 440.00 434.00 436.00 16,300 0
10-Jan-2024 458.00 458.00 400.00 440.00 16,200 0
09-Jan-2024 450.00 462.00 440.00 458.00 32,900 0
08-Jan-2024 470.00 470.00 440.00 466.00 2,800 0
05-Jan-2024 472.00 472.00 460.00 470.00 6,300 0
04-Jan-2024 470.00 478.00 460.00 478.00 1,700 0
03-Jan-2024 468.00 478.00 462.00 478.00 900 0
02-Jan-2024 474.00 484.00 450.00 478.00 6,800 0
29-Dec-2023 470.00 474.00 470.00 470.00 3,600 0
28-Dec-2023 500.00 500.00 460.00 500.00 11,500 0
27-Dec-2023 496.00 500.00 478.00 482.00 15,400 0
22-Dec-2023 550.00 550.00 472.00 498.00 20,900 0
21-Dec-2023 470.00 500.00 470.00 500.00 25,000 0
20-Dec-2023 500.00 545.00 480.00 480.00 77,400 0
19-Dec-2023 550.00 550.00 520.00 520.00 300 0
18-Dec-2023 545.00 545.00 510.00 515.00 3,100 0
15-Dec-2023 505.00 505.00 500.00 505.00 14,700 0
14-Dec-2023 515.00 515.00 490.00 505.00 4,000 0
13-Dec-2023 505.00 520.00 486.00 498.00 15,200 0
12-Dec-2023 488.00 525.00 484.00 494.00 6,100 0
11-Dec-2023 460.00 494.00 460.00 490.00 16,900 0
08-Dec-2023 530.00 530.00 530.00 530.00 0 0
07-Dec-2023 535.00 535.00 500.00 530.00 3,600 0
06-Dec-2023 525.00 540.00 505.00 535.00 8,000 0
05-Dec-2023 525.00 530.00 500.00 525.00 1,500 0
04-Dec-2023 530.00 535.00 490.00 525.00 5,100 0
01-Dec-2023 535.00 535.00 505.00 530.00 23,800 0
30-Nov-2023 520.00 535.00 500.00 535.00 12,700 0
29-Nov-2023 525.00 525.00 486.00 520.00 71,100 0
28-Nov-2023 468.00 605.00 468.00 525.00 221,800 0
27-Nov-2023 496.00 496.00 466.00 484.00 7,700 0
24-Nov-2023 442.00 545.00 442.00 486.00 267,600 0
23-Nov-2023 444.00 448.00 438.00 442.00 172,100 0
22-Nov-2023 450.00 450.00 442.00 448.00 71,900 0
21-Nov-2023 454.00 454.00 450.00 450.00 300 0
20-Nov-2023 446.00 454.00 440.00 454.00 102,100 0
17-Nov-2023 454.00 466.00 450.00 450.00 112,800 0
16-Nov-2023 450.00 496.00 432.00 466.00 77,100 0
15-Nov-2023 460.00 460.00 448.00 450.00 16,200 0
14-Nov-2023 452.00 462.00 448.00 460.00 19,400 0
13-Nov-2023 460.00 466.00 450.00 460.00 39,600 0
10-Nov-2023 462.00 468.00 460.00 464.00 70,000 0
09-Nov-2023 464.00 482.00 462.00 482.00 30,800 0
08-Nov-2023 488.00 490.00 470.00 470.00 25,300 0
07-Nov-2023 482.00 505.00 482.00 492.00 91,500 0
06-Nov-2023 492.00 494.00 480.00 494.00 97,300 0
03-Nov-2023 496.00 500.00 476.00 496.00 44,600 0
02-Nov-2023 496.00 505.00 496.00 505.00 23,100 0
01-Nov-2023 500.00 505.00 500.00 500.00 163,000 0
31-Oct-2023 498.00 505.00 498.00 500.00 3,500 0
30-Oct-2023 500.00 515.00 500.00 500.00 4,900 0
27-Oct-2023 500.00 520.00 500.00 500.00 23,500 0
26-Oct-2023 510.00 525.00 500.00 500.00 29,800 0
25-Oct-2023 500.00 545.00 500.00 505.00 36,800 0
24-Oct-2023 500.00 555.00 500.00 505.00 59,800 0
23-Oct-2023 500.00 520.00 500.00 500.00 19,700 0
20-Oct-2023 505.00 525.00 488.00 500.00 85,700 0
19-Oct-2023 500.00 555.00 500.00 505.00 38,200 0
18-Oct-2023 520.00 525.00 505.00 505.00 43,400 0
17-Oct-2023 525.00 555.00 505.00 510.00 71,400 0
16-Oct-2023 530.00 550.00 525.00 525.00 20,800 0
13-Oct-2023 535.00 550.00 515.00 550.00 26,400 0
12-Oct-2023 535.00 590.00 525.00 535.00 339,200 0
11-Oct-2023 540.00 585.00 530.00 535.00 80,600 0
10-Oct-2023 540.00 575.00 535.00 540.00 4,800 0
09-Oct-2023 555.00 590.00 550.00 550.00 16,800 0
06-Oct-2023 540.00 600.00 540.00 560.00 139,500 0
05-Oct-2023 580.00 590.00 560.00 590.00 6,100 0
04-Oct-2023 595.00 610.00 575.00 580.00 151,700 0
03-Oct-2023 560.00 635.00 560.00 595.00 201,800 0
02-Oct-2023 540.00 580.00 535.00 575.00 37,300 0
29-Sep-2023 545.00 570.00 545.00 565.00 9,100 0
27-Sep-2023 540.00 565.00 540.00 565.00 900 0
26-Sep-2023 550.00 580.00 550.00 565.00 8,300 0
25-Sep-2023 540.00 560.00 540.00 560.00 8,300 0
22-Sep-2023 550.00 565.00 530.00 565.00 5,300 0
21-Sep-2023 570.00 570.00 500.00 550.00 37,200 0
20-Sep-2023 550.00 575.00 510.00 530.00 41,500 0
19-Sep-2023 600.00 600.00 500.00 540.00 27,800 0
18-Sep-2023 610.00 620.00 520.00 565.00 45,800 0
15-Sep-2023 630.00 630.00 590.00 590.00 3,000 0
14-Sep-2023 610.00 625.00 590.00 620.00 4,000 0
13-Sep-2023 620.00 620.00 585.00 610.00 3,700 0
12-Sep-2023 595.00 625.00 585.00 600.00 185,100 0
11-Sep-2023 585.00 630.00 585.00 595.00 357,700 0
08-Sep-2023 620.00 620.00 580.00 595.00 32,100 0
07-Sep-2023 620.00 620.00 585.00 620.00 180,100 0
06-Sep-2023 620.00 620.00 585.00 600.00 3,900 0
05-Sep-2023 640.00 640.00 585.00 585.00 83,200 0
04-Sep-2023 600.00 650.00 575.00 635.00 324,800 0
01-Sep-2023 620.00 630.00 575.00 600.00 34,500 0
31-Aug-2023 625.00 625.00 590.00 610.00 123,500 0
30-Aug-2023 620.00 630.00 585.00 600.00 135,800 0
29-Aug-2023 620.00 620.00 580.00 600.00 124,700 0