Price History - CCSI

Kembali ke Company
Ticker: CCSI
Company: PT Communication Cable Systems Indonesia Tbk.
Date Open High Low Close Volume Value
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
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