Communication Cable Systems Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 384.00 | 388.00 | 380.00 | 386.00 | 386.00 | 1,800 |
| 2024-05-07 | 392.00 | 412.00 | 360.00 | 384.00 | 384.00 | 11,900 |
| 2024-05-06 | 380.00 | 388.00 | 370.00 | 386.00 | 386.00 | 7,000 |
| 2024-05-03 | 390.00 | 390.00 | 382.00 | 388.00 | 388.00 | 1,100 |
| 2024-05-02 | 400.00 | 400.00 | 380.00 | 386.00 | 386.00 | 5,000 |
| 2024-04-30 | 400.00 | 400.00 | 386.00 | 386.00 | 386.00 | 6,500 |
| 2024-04-29 | 390.00 | 390.00 | 368.00 | 386.00 | 386.00 | 17,200 |
| 2024-04-26 | 386.00 | 386.00 | 370.00 | 386.00 | 386.00 | 9,300 |
| 2024-04-25 | 400.00 | 400.00 | 386.00 | 394.00 | 394.00 | 1,600 |
| 2024-04-24 | 386.00 | 386.00 | 382.00 | 386.00 | 386.00 | 700 |
| 2024-04-23 | 390.00 | 390.00 | 380.00 | 382.00 | 382.00 | 2,800 |
| 2024-04-22 | 402.00 | 402.00 | 386.00 | 390.00 | 390.00 | 6,300 |
| 2024-04-19 | 396.00 | 402.00 | 384.00 | 396.00 | 396.00 | 1,500 |
| 2024-04-18 | 394.00 | 400.00 | 390.00 | 392.00 | 392.00 | 4,000 |
| 2024-04-17 | 406.00 | 406.00 | 390.00 | 390.00 | 390.00 | 7,700 |
| 2024-04-16 | 386.00 | 408.00 | 360.00 | 406.00 | 406.00 | 27,200 |
| 2024-04-05 | 390.00 | 398.00 | 388.00 | 398.00 | 398.00 | 30,400 |
| 2024-04-04 | 390.00 | 398.00 | 390.00 | 398.00 | 398.00 | 600 |
| 2024-04-03 | 400.00 | 400.00 | 390.00 | 396.00 | 396.00 | 32,000 |
| 2024-04-02 | 410.00 | 418.00 | 384.00 | 400.00 | 400.00 | 14,100 |
| 2024-04-01 | 420.00 | 420.00 | 398.00 | 398.00 | 398.00 | 2,900 |
| 2024-03-28 | 408.00 | 434.00 | 396.00 | 402.00 | 402.00 | 93,900 |
| 2024-03-27 | 408.00 | 428.00 | 380.00 | 406.00 | 406.00 | 6,200 |
| 2024-03-26 | 420.00 | 420.00 | 396.00 | 410.00 | 410.00 | 10,100 |
| 2024-03-25 | 432.00 | 432.00 | 392.00 | 400.00 | 400.00 | 36,300 |
| 2024-03-22 | 440.00 | 440.00 | 396.00 | 410.00 | 410.00 | 41,600 |
| 2024-03-21 | 440.00 | 440.00 | 392.00 | 422.00 | 422.00 | 114,600 |
| 2024-03-20 | 440.00 | 440.00 | 400.00 | 424.00 | 424.00 | 48,200 |
| 2024-03-19 | 478.00 | 600.00 | 410.00 | 420.00 | 420.00 | 306,100 |
| 2024-03-18 | 408.00 | 510.00 | 408.00 | 480.00 | 480.00 | 89,700 |
| 2024-03-15 | 408.00 | 408.00 | 398.00 | 408.00 | 408.00 | 63,300 |
| 2024-03-14 | 400.00 | 408.00 | 384.00 | 398.00 | 398.00 | 6,100 |
| 2024-03-13 | 398.00 | 408.00 | 390.00 | 390.00 | 390.00 | 30,900 |
| 2024-03-08 | 390.00 | 400.00 | 386.00 | 398.00 | 398.00 | 33,800 |
| 2024-03-07 | 400.00 | 402.00 | 390.00 | 390.00 | 390.00 | 21,500 |
| 2024-03-06 | 400.00 | 408.00 | 388.00 | 400.00 | 400.00 | 30,100 |
| 2024-03-05 | 410.00 | 410.00 | 384.00 | 400.00 | 400.00 | 48,300 |
| 2024-03-04 | 400.00 | 418.00 | 398.00 | 400.00 | 400.00 | 38,100 |
| 2024-03-01 | 390.00 | 420.00 | 378.00 | 398.00 | 398.00 | 108,500 |
| 2024-02-29 | 398.00 | 408.00 | 384.00 | 398.00 | 398.00 | 8,500 |
| 2024-02-28 | 410.00 | 414.00 | 390.00 | 392.00 | 392.00 | 134,700 |
| 2024-02-27 | 410.00 | 412.00 | 394.00 | 410.00 | 410.00 | 12,500 |
| 2024-02-26 | 414.00 | 414.00 | 396.00 | 412.00 | 412.00 | 6,400 |
| 2024-02-23 | 418.00 | 420.00 | 414.00 | 414.00 | 414.00 | 600 |
| 2024-02-22 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 200 |
| 2024-02-21 | 424.00 | 424.00 | 422.00 | 422.00 | 422.00 | 9,700 |
| 2024-02-20 | 430.00 | 430.00 | 424.00 | 424.00 | 424.00 | 1,000 |
| 2024-02-19 | 440.00 | 440.00 | 438.00 | 438.00 | 438.00 | 2,600 |
| 2024-02-16 | 424.00 | 444.00 | 424.00 | 444.00 | 444.00 | 300 |
| 2024-02-15 | 444.00 | 444.00 | 442.00 | 442.00 | 442.00 | 600 |
| 2024-02-13 | 440.00 | 446.00 | 426.00 | 444.00 | 444.00 | 2,100 |
| 2024-02-12 | 434.00 | 444.00 | 420.00 | 444.00 | 444.00 | 2,100 |
| 2024-02-07 | 444.00 | 446.00 | 444.00 | 446.00 | 446.00 | 15,500 |
| 2024-02-06 | 420.00 | 446.00 | 410.00 | 446.00 | 446.00 | 25,500 |
| 2024-02-05 | 450.00 | 450.00 | 420.00 | 430.00 | 430.00 | 2,100 |
| 2024-02-02 | 438.00 | 450.00 | 434.00 | 450.00 | 450.00 | 1,000 |
| 2024-02-01 | 440.00 | 450.00 | 440.00 | 450.00 | 450.00 | 1,400 |
| 2024-01-31 | 442.00 | 456.00 | 442.00 | 452.00 | 452.00 | 35,100 |
| 2024-01-30 | 422.00 | 450.00 | 418.00 | 442.00 | 442.00 | 63,100 |
| 2024-01-29 | 440.00 | 456.00 | 424.00 | 424.00 | 424.00 | 2,800 |
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.