Price History - CCSI

Kembali ke Company
Ticker: CCSI
Company: PT Communication Cable Systems Indonesia Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 655.00 655.00 635.00 650.00 49,500 0
15-Mar-2023 660.00 660.00 615.00 650.00 112,500 0
14-Mar-2023 630.00 665.00 600.00 650.00 374,400 0
13-Mar-2023 650.00 650.00 630.00 630.00 156,500 0
10-Mar-2023 650.00 655.00 645.00 655.00 6,500 0
09-Mar-2023 655.00 660.00 635.00 655.00 99,800 0
08-Mar-2023 660.00 660.00 645.00 655.00 25,500 0
07-Mar-2023 660.00 660.00 640.00 660.00 33,000 0
06-Mar-2023 665.00 665.00 645.00 660.00 13,200 0
03-Mar-2023 655.00 665.00 650.00 660.00 27,800 0
02-Mar-2023 665.00 665.00 650.00 655.00 52,400 0
01-Mar-2023 670.00 670.00 645.00 665.00 95,600 0
28-Feb-2023 655.00 670.00 645.00 665.00 121,700 0
27-Feb-2023 650.00 660.00 640.00 655.00 39,800 0
24-Feb-2023 655.00 660.00 640.00 650.00 8,300 0
23-Feb-2023 660.00 660.00 645.00 655.00 14,900 0
22-Feb-2023 665.00 670.00 625.00 655.00 581,500 0
21-Feb-2023 670.00 670.00 640.00 650.00 36,100 0
20-Feb-2023 670.00 670.00 650.00 670.00 157,000 0
17-Feb-2023 670.00 670.00 660.00 670.00 500 0
16-Feb-2023 675.00 675.00 655.00 670.00 12,300 0
15-Feb-2023 665.00 670.00 665.00 670.00 49,100 0
14-Feb-2023 670.00 670.00 650.00 665.00 90,300 0
13-Feb-2023 680.00 680.00 640.00 670.00 118,500 0
10-Feb-2023 680.00 685.00 660.00 680.00 153,900 0
09-Feb-2023 665.00 680.00 635.00 680.00 152,200 0
08-Feb-2023 670.00 670.00 650.00 670.00 13,600 0
07-Feb-2023 670.00 675.00 650.00 670.00 35,100 0
06-Feb-2023 660.00 675.00 660.00 675.00 32,600 0
03-Feb-2023 660.00 675.00 650.00 675.00 72,100 0
02-Feb-2023 665.00 670.00 625.00 660.00 474,400 0
01-Feb-2023 700.00 700.00 655.00 670.00 143,700 0
31-Jan-2023 680.00 700.00 630.00 700.00 565,600 0
30-Jan-2023 685.00 685.00 660.00 670.00 50,200 0
27-Jan-2023 690.00 690.00 645.00 685.00 447,800 0
26-Jan-2023 680.00 685.00 675.00 685.00 20,500 0
25-Jan-2023 665.00 715.00 645.00 680.00 178,100 0
24-Jan-2023 670.00 670.00 655.00 665.00 10,700 0
20-Jan-2023 675.00 675.00 660.00 670.00 21,200 0
19-Jan-2023 675.00 680.00 660.00 670.00 24,900 0
18-Jan-2023 645.00 685.00 645.00 670.00 54,600 0
17-Jan-2023 670.00 675.00 660.00 665.00 13,000 0
16-Jan-2023 660.00 675.00 640.00 670.00 90,100 0
13-Jan-2023 670.00 675.00 640.00 640.00 105,300 0
12-Jan-2023 670.00 670.00 645.00 665.00 26,300 0
11-Jan-2023 670.00 675.00 660.00 675.00 8,200 0
10-Jan-2023 690.00 690.00 645.00 670.00 28,000 0
09-Jan-2023 680.00 680.00 665.00 670.00 2,500 0
06-Jan-2023 670.00 670.00 655.00 670.00 5,700 0
05-Jan-2023 685.00 690.00 655.00 670.00 115,900 0
04-Jan-2023 685.00 690.00 670.00 690.00 40,400 0
03-Jan-2023 690.00 690.00 670.00 685.00 26,200 0
02-Jan-2023 690.00 690.00 655.00 690.00 276,200 0
30-Dec-2022 705.00 705.00 660.00 695.00 100,300 0
29-Dec-2022 710.00 710.00 645.00 660.00 112,200 0
28-Dec-2022 620.00 665.00 620.00 660.00 165,400 0
27-Dec-2022 670.00 670.00 655.00 665.00 123,900 0
26-Dec-2022 700.00 700.00 650.00 670.00 192,300 0
23-Dec-2022 680.00 680.00 680.00 680.00 700 0
22-Dec-2022 680.00 685.00 660.00 680.00 24,200 0
21-Dec-2022 675.00 680.00 655.00 680.00 158,600 0
20-Dec-2022 745.00 745.00 645.00 675.00 297,800 0
19-Dec-2022 690.00 690.00 665.00 675.00 7,000 0
16-Dec-2022 720.00 720.00 635.00 680.00 491,900 0
15-Dec-2022 685.00 685.00 655.00 665.00 72,300 0
14-Dec-2022 740.00 740.00 675.00 685.00 2,300 0
13-Dec-2022 735.00 735.00 670.00 685.00 27,800 0
12-Dec-2022 690.00 690.00 655.00 685.00 85,800 0
09-Dec-2022 685.00 690.00 670.00 680.00 1,200 0
08-Dec-2022 735.00 735.00 675.00 685.00 14,000 0
07-Dec-2022 690.00 690.00 670.00 685.00 12,300 0
06-Dec-2022 730.00 730.00 670.00 690.00 63,300 0
05-Dec-2022 750.00 750.00 655.00 680.00 715,700 0
02-Dec-2022 750.00 750.00 690.00 690.00 5,000 0
01-Dec-2022 700.00 700.00 675.00 690.00 22,600 0
30-Nov-2022 750.00 750.00 675.00 700.00 222,600 0
29-Nov-2022 740.00 740.00 675.00 690.00 59,600 0
28-Nov-2022 735.00 735.00 675.00 690.00 18,000 0
25-Nov-2022 700.00 700.00 675.00 690.00 5,600 0
24-Nov-2022 690.00 690.00 685.00 690.00 13,400 0
23-Nov-2022 715.00 715.00 675.00 690.00 16,500 0
22-Nov-2022 710.00 710.00 670.00 690.00 15,000 0
21-Nov-2022 700.00 700.00 665.00 685.00 57,200 0
18-Nov-2022 700.00 700.00 660.00 700.00 197,700 0
17-Nov-2022 700.00 700.00 675.00 690.00 51,700 0
16-Nov-2022 665.00 700.00 665.00 690.00 10,800 0
15-Nov-2022 710.00 710.00 690.00 700.00 19,700 0
14-Nov-2022 740.00 740.00 690.00 710.00 41,200 0
11-Nov-2022 750.00 750.00 675.00 710.00 86,900 0
10-Nov-2022 685.00 705.00 665.00 705.00 421,600 0
09-Nov-2022 735.00 735.00 670.00 685.00 11,400 0
08-Nov-2022 700.00 700.00 665.00 690.00 32,900 0
07-Nov-2022 730.00 730.00 675.00 690.00 61,000 0
04-Nov-2022 685.00 690.00 650.00 690.00 317,000 0
03-Nov-2022 620.00 700.00 620.00 680.00 49,100 0
02-Nov-2022 690.00 695.00 665.00 665.00 104,900 0
01-Nov-2022 655.00 705.00 655.00 685.00 58,200 0
31-Oct-2022 655.00 710.00 655.00 700.00 175,000 0
28-Oct-2022 695.00 700.00 670.00 700.00 34,900 0
27-Oct-2022 630.00 710.00 630.00 685.00 81,300 0