Price History - CCSI

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