Price History - CCSI

Kembali ke Company
Ticker: CCSI
Company: PT Communication Cable Systems Indonesia Tbk.
Date Open High Low Close Volume Value
28-Aug-2023 620.00 620.00 580.00 600.00 37,400 0
25-Aug-2023 640.00 640.00 575.00 600.00 38,100 0
24-Aug-2023 640.00 640.00 590.00 610.00 21,000 0
23-Aug-2023 590.00 640.00 590.00 620.00 35,200 0
22-Aug-2023 600.00 650.00 585.00 590.00 205,100 0
21-Aug-2023 575.00 605.00 565.00 600.00 50,900 0
18-Aug-2023 620.00 620.00 530.00 570.00 30,800 0
16-Aug-2023 600.00 615.00 550.00 595.00 17,200 0
15-Aug-2023 635.00 635.00 600.00 625.00 7,000 0
14-Aug-2023 640.00 640.00 580.00 630.00 41,000 0
11-Aug-2023 615.00 710.00 615.00 635.00 333,900 0
10-Aug-2023 640.00 640.00 560.00 610.00 47,900 0
09-Aug-2023 525.00 635.00 500.00 610.00 307,600 0
08-Aug-2023 525.00 530.00 510.00 515.00 15,800 0
07-Aug-2023 530.00 530.00 510.00 525.00 27,300 0
04-Aug-2023 515.00 535.00 500.00 530.00 209,300 0
03-Aug-2023 525.00 550.00 500.00 520.00 157,000 0
02-Aug-2023 595.00 600.00 520.00 520.00 550,400 0
01-Aug-2023 595.00 600.00 540.00 600.00 478,000 0
31-Jul-2023 610.00 610.00 550.00 595.00 97,000 0
28-Jul-2023 630.00 630.00 535.00 610.00 454,900 0
27-Jul-2023 635.00 635.00 615.00 620.00 6,300 0
26-Jul-2023 640.00 640.00 615.00 635.00 34,800 0
25-Jul-2023 625.00 645.00 620.00 640.00 49,900 0
24-Jul-2023 635.00 635.00 615.00 625.00 35,200 0
21-Jul-2023 640.00 640.00 615.00 625.00 64,700 0
20-Jul-2023 635.00 635.00 620.00 625.00 101,100 0
18-Jul-2023 645.00 645.00 620.00 630.00 96,800 0
17-Jul-2023 645.00 645.00 620.00 630.00 94,700 0
14-Jul-2023 645.00 645.00 630.00 645.00 7,300 0
13-Jul-2023 635.00 645.00 630.00 645.00 7,600 0
12-Jul-2023 645.00 645.00 620.00 640.00 24,200 0
11-Jul-2023 645.00 645.00 630.00 640.00 34,800 0
10-Jul-2023 630.00 650.00 625.00 645.00 52,400 0
07-Jul-2023 625.00 630.00 620.00 625.00 66,400 0
06-Jul-2023 635.00 640.00 620.00 630.00 34,800 0
05-Jul-2023 640.00 640.00 620.00 630.00 15,000 0
04-Jul-2023 650.00 650.00 625.00 640.00 49,500 0
03-Jul-2023 645.00 660.00 635.00 645.00 65,100 0
27-Jun-2023 640.00 650.00 625.00 645.00 23,300 0
26-Jun-2023 640.00 660.00 635.00 640.00 83,700 0
23-Jun-2023 625.00 640.00 610.00 640.00 100,000 0
22-Jun-2023 625.00 625.00 610.00 625.00 22,500 0
21-Jun-2023 630.00 630.00 615.00 625.00 33,700 0
20-Jun-2023 645.00 645.00 620.00 630.00 118,400 0
19-Jun-2023 645.00 645.00 625.00 645.00 60,100 0
16-Jun-2023 645.00 645.00 630.00 645.00 1,500 0
15-Jun-2023 680.00 680.00 635.00 645.00 108,000 0
14-Jun-2023 625.00 660.00 610.00 645.00 209,800 0
13-Jun-2023 630.00 630.00 615.00 625.00 63,700 0
12-Jun-2023 630.00 630.00 625.00 630.00 22,100 0
09-Jun-2023 640.00 640.00 620.00 630.00 30,000 0
08-Jun-2023 655.00 655.00 620.00 640.00 11,700 0
07-Jun-2023 670.00 670.00 620.00 640.00 41,700 0
06-Jun-2023 650.00 650.00 575.00 640.00 147,800 0
05-Jun-2023 670.00 670.00 610.00 620.00 135,500 0
31-May-2023 650.00 650.00 630.00 640.00 3,700 0
30-May-2023 645.00 650.00 630.00 640.00 27,800 0
29-May-2023 650.00 650.00 630.00 640.00 27,500 0
26-May-2023 645.00 650.00 630.00 650.00 28,400 0
25-May-2023 650.00 650.00 635.00 650.00 11,600 0
24-May-2023 650.00 650.00 635.00 650.00 2,200 0
23-May-2023 655.00 655.00 635.00 650.00 29,300 0
22-May-2023 650.00 650.00 625.00 645.00 149,300 0
19-May-2023 685.00 685.00 635.00 655.00 35,700 0
17-May-2023 655.00 660.00 630.00 655.00 381,000 0
16-May-2023 640.00 660.00 630.00 655.00 454,100 0
15-May-2023 655.00 655.00 630.00 645.00 74,900 0
12-May-2023 650.00 650.00 630.00 645.00 33,600 0
11-May-2023 655.00 655.00 635.00 645.00 16,900 0
10-May-2023 655.00 655.00 635.00 645.00 97,300 0
09-May-2023 650.00 655.00 630.00 655.00 256,200 0
08-May-2023 685.00 685.00 635.00 650.00 24,400 0
05-May-2023 655.00 655.00 650.00 655.00 42,800 0
04-May-2023 655.00 655.00 640.00 655.00 127,600 0
03-May-2023 655.00 655.00 650.00 655.00 33,300 0
02-May-2023 650.00 660.00 645.00 655.00 49,600 0
28-Apr-2023 675.00 675.00 640.00 655.00 36,200 0
27-Apr-2023 670.00 670.00 635.00 655.00 183,800 0
26-Apr-2023 645.00 660.00 635.00 655.00 373,500 0
18-Apr-2023 660.00 660.00 650.00 655.00 6,600 0
17-Apr-2023 655.00 660.00 650.00 660.00 3,600 0
14-Apr-2023 660.00 660.00 655.00 660.00 10,800 0
13-Apr-2023 660.00 660.00 645.00 660.00 19,000 0
12-Apr-2023 660.00 660.00 640.00 660.00 21,300 0
11-Apr-2023 655.00 660.00 650.00 660.00 45,400 0
10-Apr-2023 655.00 655.00 640.00 655.00 86,800 0
06-Apr-2023 660.00 665.00 640.00 655.00 90,200 0
05-Apr-2023 660.00 665.00 645.00 665.00 35,000 0
04-Apr-2023 670.00 670.00 655.00 665.00 1,900 0
03-Apr-2023 670.00 675.00 650.00 670.00 183,900 0
31-Mar-2023 670.00 675.00 660.00 670.00 38,300 0
30-Mar-2023 650.00 800.00 650.00 670.00 573,400 0
29-Mar-2023 655.00 655.00 640.00 650.00 53,100 0
28-Mar-2023 655.00 655.00 630.00 650.00 45,000 0
27-Mar-2023 655.00 655.00 625.00 655.00 46,400 0
24-Mar-2023 655.00 655.00 640.00 655.00 13,400 0
21-Mar-2023 655.00 655.00 640.00 655.00 500 0
20-Mar-2023 655.00 660.00 635.00 655.00 22,500 0
17-Mar-2023 655.00 655.00 655.00 655.00 100 0