Communication Cable Systems Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 318.00 | 338.00 | 318.00 | 320.00 | 320.00 | 76,500 |
| 2024-08-06 | 330.00 | 330.00 | 312.00 | 326.00 | 326.00 | 7,000 |
| 2024-08-05 | 320.00 | 362.00 | 308.00 | 322.00 | 322.00 | 176,200 |
| 2024-08-02 | 312.00 | 348.00 | 312.00 | 320.00 | 320.00 | 47,100 |
| 2024-08-01 | 340.00 | 342.00 | 304.00 | 314.00 | 314.00 | 131,200 |
| 2024-07-31 | 348.00 | 348.00 | 320.00 | 342.00 | 342.00 | 69,100 |
| 2024-07-30 | 350.00 | 350.00 | 320.00 | 346.00 | 346.00 | 36,800 |
| 2024-07-29 | 350.00 | 352.00 | 336.00 | 350.00 | 350.00 | 4,900 |
| 2024-07-26 | 344.00 | 350.00 | 342.00 | 350.00 | 350.00 | 118,800 |
| 2024-07-25 | 352.00 | 352.00 | 344.00 | 352.00 | 352.00 | 1,700 |
| 2024-07-24 | 358.00 | 358.00 | 330.00 | 352.00 | 352.00 | 310,500 |
| 2024-07-23 | 360.00 | 360.00 | 346.00 | 352.00 | 352.00 | 95,200 |
| 2024-07-22 | 370.00 | 370.00 | 350.00 | 350.00 | 350.00 | 6,600 |
| 2024-07-19 | 356.00 | 356.00 | 346.00 | 352.00 | 352.00 | 61,300 |
| 2024-07-18 | 362.00 | 362.00 | 348.00 | 354.00 | 354.00 | 3,200 |
| 2024-07-17 | 362.00 | 362.00 | 350.00 | 352.00 | 352.00 | 19,400 |
| 2024-07-16 | 350.00 | 370.00 | 348.00 | 350.00 | 350.00 | 8,100 |
| 2024-07-15 | 356.00 | 356.00 | 342.00 | 350.00 | 350.00 | 31,400 |
| 2024-07-12 | 364.00 | 364.00 | 340.00 | 356.00 | 356.00 | 296,000 |
| 2024-07-11 | 370.00 | 370.00 | 358.00 | 364.00 | 364.00 | 11,800 |
| 2024-07-10 | 370.00 | 370.00 | 356.00 | 366.00 | 366.00 | 24,100 |
| 2024-07-09 | 378.00 | 392.00 | 356.00 | 366.00 | 366.00 | 137,500 |
| 2024-07-08 | 384.00 | 384.00 | 366.00 | 372.00 | 372.00 | 6,100 |
| 2024-07-05 | 380.00 | 380.00 | 366.00 | 370.00 | 370.00 | 11,600 |
| 2024-07-04 | 388.00 | 388.00 | 368.00 | 374.00 | 374.00 | 12,500 |
| 2024-07-03 | 378.00 | 378.00 | 372.00 | 372.00 | 372.00 | 10,700 |
| 2024-07-02 | 386.00 | 386.00 | 368.00 | 374.00 | 374.00 | 127,400 |
| 2024-07-01 | 388.00 | 388.00 | 370.00 | 378.00 | 378.00 | 2,800 |
| 2024-06-28 | 390.00 | 390.00 | 372.00 | 372.00 | 372.00 | 2,400 |
| 2024-06-27 | 384.00 | 388.00 | 372.00 | 386.00 | 386.00 | 6,300 |
| 2024-06-26 | 400.00 | 400.00 | 360.00 | 386.00 | 386.00 | 87,500 |
| 2024-06-25 | 384.00 | 394.00 | 370.00 | 382.00 | 382.00 | 41,400 |
| 2024-06-24 | 400.00 | 400.00 | 372.00 | 378.00 | 378.00 | 3,800 |
| 2024-06-21 | 390.00 | 390.00 | 380.00 | 380.00 | 380.00 | 6,400 |
| 2024-06-20 | 390.00 | 428.00 | 388.00 | 390.00 | 390.00 | 206,000 |
| 2024-06-19 | 380.00 | 380.00 | 362.00 | 372.00 | 372.00 | 14,600 |
| 2024-06-14 | 390.00 | 432.00 | 374.00 | 380.00 | 380.00 | 141,300 |
| 2024-06-13 | 392.00 | 392.00 | 370.00 | 382.00 | 382.00 | 1,800 |
| 2024-06-12 | 392.00 | 392.00 | 372.00 | 388.00 | 388.00 | 4,500 |
| 2024-06-11 | 384.00 | 388.00 | 362.00 | 386.00 | 386.00 | 17,400 |
| 2024-06-10 | 400.00 | 400.00 | 376.00 | 388.00 | 388.00 | 18,800 |
| 2024-06-07 | 404.00 | 404.00 | 382.00 | 390.00 | 390.00 | 3,700 |
| 2024-06-06 | 414.00 | 414.00 | 386.00 | 388.00 | 388.00 | 1,800 |
| 2024-06-05 | 420.00 | 420.00 | 380.00 | 396.00 | 396.00 | 11,200 |
| 2024-06-04 | 420.00 | 420.00 | 376.00 | 400.00 | 400.00 | 1,900 |
| 2024-06-03 | 420.00 | 420.00 | 390.00 | 400.00 | 400.00 | 500 |
| 2024-05-31 | 410.00 | 420.00 | 402.00 | 404.00 | 404.00 | 2,400 |
| 2024-05-30 | 410.00 | 416.00 | 360.00 | 404.00 | 404.00 | 32,500 |
| 2024-05-29 | 420.00 | 420.00 | 374.00 | 398.00 | 398.00 | 2,800 |
| 2024-05-28 | 392.00 | 420.00 | 380.00 | 400.00 | 400.00 | 3,900 |
| 2024-05-27 | 400.00 | 400.00 | 392.00 | 392.00 | 392.00 | 1,000 |
| 2024-05-22 | 386.00 | 386.00 | 352.00 | 384.00 | 384.00 | 2,200 |
| 2024-05-21 | 380.00 | 390.00 | 360.00 | 386.00 | 386.00 | 4,000 |
| 2024-05-20 | 400.00 | 400.00 | 388.00 | 388.00 | 388.00 | 1,400 |
| 2024-05-17 | 388.00 | 404.00 | 374.00 | 392.00 | 392.00 | 10,900 |
| 2024-05-16 | 400.00 | 400.00 | 380.00 | 386.00 | 386.00 | 1,200 |
| 2024-05-15 | 388.00 | 396.00 | 376.00 | 388.00 | 388.00 | 6,600 |
| 2024-05-14 | 386.00 | 400.00 | 384.00 | 388.00 | 388.00 | 21,600 |
| 2024-05-13 | 386.00 | 386.00 | 370.00 | 386.00 | 386.00 | 3,000 |
| 2024-05-08 | 384.00 | 388.00 | 380.00 | 386.00 | 386.00 | 1,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-18 | 7.5000 IDR |
| 2021-05-10 | 7.5000 IDR |
| 2020-06-29 | 7.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.