Communication Cable Systems Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 440.00 | 446.00 | 430.00 | 446.00 | 446.00 | 54,200 |
| 2024-01-25 | 432.00 | 446.00 | 430.00 | 446.00 | 446.00 | 37,100 |
| 2024-01-24 | 450.00 | 450.00 | 440.00 | 450.00 | 450.00 | 1,100 |
| 2024-01-23 | 438.00 | 456.00 | 438.00 | 456.00 | 456.00 | 700 |
| 2024-01-22 | 440.00 | 460.00 | 430.00 | 460.00 | 460.00 | 1,600 |
| 2024-01-19 | 440.00 | 458.00 | 430.00 | 456.00 | 456.00 | 8,300 |
| 2024-01-18 | 440.00 | 460.00 | 440.00 | 456.00 | 456.00 | 5,900 |
| 2024-01-17 | 446.00 | 468.00 | 434.00 | 446.00 | 446.00 | 18,200 |
| 2024-01-16 | 432.00 | 460.00 | 432.00 | 460.00 | 460.00 | 9,100 |
| 2024-01-15 | 432.00 | 442.00 | 430.00 | 442.00 | 442.00 | 5,800 |
| 2024-01-12 | 432.00 | 440.00 | 380.00 | 432.00 | 432.00 | 37,000 |
| 2024-01-11 | 440.00 | 440.00 | 434.00 | 436.00 | 436.00 | 16,300 |
| 2024-01-10 | 458.00 | 458.00 | 400.00 | 440.00 | 440.00 | 16,200 |
| 2024-01-09 | 450.00 | 462.00 | 440.00 | 458.00 | 458.00 | 32,900 |
| 2024-01-08 | 470.00 | 470.00 | 440.00 | 466.00 | 466.00 | 2,800 |
| 2024-01-05 | 472.00 | 472.00 | 460.00 | 470.00 | 470.00 | 6,300 |
| 2024-01-04 | 470.00 | 478.00 | 460.00 | 478.00 | 478.00 | 1,700 |
| 2024-01-03 | 468.00 | 478.00 | 462.00 | 478.00 | 478.00 | 900 |
| 2024-01-02 | 474.00 | 484.00 | 450.00 | 478.00 | 478.00 | 6,800 |
| 2023-12-29 | 470.00 | 474.00 | 470.00 | 470.00 | 470.00 | 3,600 |
| 2023-12-28 | 500.00 | 500.00 | 460.00 | 500.00 | 500.00 | 11,500 |
| 2023-12-27 | 496.00 | 500.00 | 478.00 | 482.00 | 482.00 | 15,400 |
| 2023-12-22 | 550.00 | 550.00 | 472.00 | 498.00 | 498.00 | 20,900 |
| 2023-12-21 | 470.00 | 500.00 | 470.00 | 500.00 | 500.00 | 25,000 |
| 2023-12-20 | 500.00 | 545.00 | 480.00 | 480.00 | 480.00 | 77,400 |
| 2023-12-19 | 550.00 | 550.00 | 520.00 | 520.00 | 520.00 | 300 |
| 2023-12-18 | 545.00 | 545.00 | 510.00 | 515.00 | 515.00 | 3,100 |
| 2023-12-15 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | 14,700 |
| 2023-12-14 | 515.00 | 515.00 | 490.00 | 505.00 | 505.00 | 4,000 |
| 2023-12-13 | 505.00 | 520.00 | 486.00 | 498.00 | 498.00 | 15,200 |
| 2023-12-12 | 488.00 | 525.00 | 484.00 | 494.00 | 494.00 | 6,100 |
| 2023-12-11 | 460.00 | 494.00 | 460.00 | 490.00 | 490.00 | 16,900 |
| 2023-12-08 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2023-12-07 | 535.00 | 535.00 | 500.00 | 530.00 | 530.00 | 3,600 |
| 2023-12-06 | 525.00 | 540.00 | 505.00 | 535.00 | 535.00 | 8,000 |
| 2023-12-05 | 525.00 | 530.00 | 500.00 | 525.00 | 525.00 | 1,500 |
| 2023-12-04 | 530.00 | 535.00 | 490.00 | 525.00 | 525.00 | 5,100 |
| 2023-12-01 | 535.00 | 535.00 | 505.00 | 530.00 | 530.00 | 23,800 |
| 2023-11-30 | 520.00 | 535.00 | 500.00 | 535.00 | 535.00 | 12,700 |
| 2023-11-29 | 525.00 | 525.00 | 486.00 | 520.00 | 520.00 | 71,100 |
| 2023-11-28 | 468.00 | 605.00 | 468.00 | 525.00 | 525.00 | 221,800 |
| 2023-11-27 | 496.00 | 496.00 | 466.00 | 484.00 | 484.00 | 7,700 |
| 2023-11-24 | 442.00 | 545.00 | 442.00 | 486.00 | 486.00 | 267,600 |
| 2023-11-23 | 444.00 | 448.00 | 438.00 | 442.00 | 442.00 | 172,100 |
| 2023-11-22 | 450.00 | 450.00 | 442.00 | 448.00 | 448.00 | 71,900 |
| 2023-11-21 | 454.00 | 454.00 | 450.00 | 450.00 | 450.00 | 300 |
| 2023-11-20 | 446.00 | 454.00 | 440.00 | 454.00 | 454.00 | 102,100 |
| 2023-11-17 | 454.00 | 466.00 | 450.00 | 450.00 | 450.00 | 112,800 |
| 2023-11-16 | 450.00 | 496.00 | 432.00 | 466.00 | 466.00 | 77,100 |
| 2023-11-15 | 460.00 | 460.00 | 448.00 | 450.00 | 450.00 | 16,200 |
| 2023-11-14 | 452.00 | 462.00 | 448.00 | 460.00 | 460.00 | 19,400 |
| 2023-11-13 | 460.00 | 466.00 | 450.00 | 460.00 | 460.00 | 39,600 |
| 2023-11-10 | 462.00 | 468.00 | 460.00 | 464.00 | 464.00 | 70,000 |
| 2023-11-09 | 464.00 | 482.00 | 462.00 | 482.00 | 482.00 | 30,800 |
| 2023-11-08 | 488.00 | 490.00 | 470.00 | 470.00 | 470.00 | 25,300 |
| 2023-11-07 | 482.00 | 505.00 | 482.00 | 492.00 | 492.00 | 91,500 |
| 2023-11-06 | 492.00 | 494.00 | 480.00 | 494.00 | 494.00 | 97,300 |
| 2023-11-03 | 496.00 | 500.00 | 476.00 | 496.00 | 496.00 | 44,600 |
| 2023-11-02 | 496.00 | 505.00 | 496.00 | 505.00 | 505.00 | 23,100 |
| 2023-11-01 | 500.00 | 505.00 | 500.00 | 500.00 | 500.00 | 163,000 |
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.