Communication Cable Systems Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 498.00 | 505.00 | 498.00 | 500.00 | 500.00 | 3,500 |
| 2023-10-30 | 500.00 | 515.00 | 500.00 | 500.00 | 500.00 | 4,900 |
| 2023-10-27 | 500.00 | 520.00 | 500.00 | 500.00 | 500.00 | 23,500 |
| 2023-10-26 | 510.00 | 525.00 | 500.00 | 500.00 | 500.00 | 29,800 |
| 2023-10-25 | 500.00 | 545.00 | 500.00 | 505.00 | 505.00 | 36,800 |
| 2023-10-24 | 500.00 | 555.00 | 500.00 | 505.00 | 505.00 | 59,800 |
| 2023-10-23 | 500.00 | 520.00 | 500.00 | 500.00 | 500.00 | 19,700 |
| 2023-10-20 | 505.00 | 525.00 | 488.00 | 500.00 | 500.00 | 85,700 |
| 2023-10-19 | 500.00 | 555.00 | 500.00 | 505.00 | 505.00 | 38,200 |
| 2023-10-18 | 520.00 | 525.00 | 505.00 | 505.00 | 505.00 | 43,400 |
| 2023-10-17 | 525.00 | 555.00 | 505.00 | 510.00 | 510.00 | 71,400 |
| 2023-10-16 | 530.00 | 550.00 | 525.00 | 525.00 | 525.00 | 20,800 |
| 2023-10-13 | 535.00 | 550.00 | 515.00 | 550.00 | 550.00 | 26,400 |
| 2023-10-12 | 535.00 | 590.00 | 525.00 | 535.00 | 535.00 | 339,200 |
| 2023-10-11 | 540.00 | 585.00 | 530.00 | 535.00 | 535.00 | 80,600 |
| 2023-10-10 | 540.00 | 575.00 | 535.00 | 540.00 | 540.00 | 4,800 |
| 2023-10-09 | 555.00 | 590.00 | 550.00 | 550.00 | 550.00 | 16,800 |
| 2023-10-06 | 540.00 | 600.00 | 540.00 | 560.00 | 560.00 | 139,500 |
| 2023-10-05 | 580.00 | 590.00 | 560.00 | 590.00 | 590.00 | 6,100 |
| 2023-10-04 | 595.00 | 610.00 | 575.00 | 580.00 | 580.00 | 151,700 |
| 2023-10-03 | 560.00 | 635.00 | 560.00 | 595.00 | 595.00 | 201,800 |
| 2023-10-02 | 540.00 | 580.00 | 535.00 | 575.00 | 575.00 | 37,300 |
| 2023-09-29 | 545.00 | 570.00 | 545.00 | 565.00 | 565.00 | 9,100 |
| 2023-09-27 | 540.00 | 565.00 | 540.00 | 565.00 | 565.00 | 900 |
| 2023-09-26 | 550.00 | 580.00 | 550.00 | 565.00 | 565.00 | 8,300 |
| 2023-09-25 | 540.00 | 560.00 | 540.00 | 560.00 | 560.00 | 8,300 |
| 2023-09-22 | 550.00 | 565.00 | 530.00 | 565.00 | 565.00 | 5,300 |
| 2023-09-21 | 570.00 | 570.00 | 500.00 | 550.00 | 550.00 | 37,200 |
| 2023-09-20 | 550.00 | 575.00 | 510.00 | 530.00 | 530.00 | 41,500 |
| 2023-09-19 | 600.00 | 600.00 | 500.00 | 540.00 | 540.00 | 27,800 |
| 2023-09-18 | 610.00 | 620.00 | 520.00 | 565.00 | 565.00 | 45,800 |
| 2023-09-15 | 630.00 | 630.00 | 590.00 | 590.00 | 590.00 | 3,000 |
| 2023-09-14 | 610.00 | 625.00 | 590.00 | 620.00 | 620.00 | 4,000 |
| 2023-09-13 | 620.00 | 620.00 | 585.00 | 610.00 | 610.00 | 3,700 |
| 2023-09-12 | 595.00 | 625.00 | 585.00 | 600.00 | 600.00 | 185,100 |
| 2023-09-11 | 585.00 | 630.00 | 585.00 | 595.00 | 595.00 | 357,700 |
| 2023-09-08 | 620.00 | 620.00 | 580.00 | 595.00 | 595.00 | 32,100 |
| 2023-09-07 | 620.00 | 620.00 | 585.00 | 620.00 | 620.00 | 180,100 |
| 2023-09-06 | 620.00 | 620.00 | 585.00 | 600.00 | 600.00 | 3,900 |
| 2023-09-05 | 640.00 | 640.00 | 585.00 | 585.00 | 585.00 | 83,200 |
| 2023-09-04 | 600.00 | 650.00 | 575.00 | 635.00 | 635.00 | 324,800 |
| 2023-09-01 | 620.00 | 630.00 | 575.00 | 600.00 | 600.00 | 34,500 |
| 2023-08-31 | 625.00 | 625.00 | 590.00 | 610.00 | 610.00 | 123,500 |
| 2023-08-30 | 620.00 | 630.00 | 585.00 | 600.00 | 600.00 | 135,800 |
| 2023-08-29 | 620.00 | 620.00 | 580.00 | 600.00 | 600.00 | 124,700 |
| 2023-08-28 | 620.00 | 620.00 | 580.00 | 600.00 | 600.00 | 37,400 |
| 2023-08-25 | 640.00 | 640.00 | 575.00 | 600.00 | 600.00 | 38,100 |
| 2023-08-24 | 640.00 | 640.00 | 590.00 | 610.00 | 610.00 | 21,000 |
| 2023-08-23 | 590.00 | 640.00 | 590.00 | 620.00 | 620.00 | 35,200 |
| 2023-08-22 | 600.00 | 650.00 | 585.00 | 590.00 | 590.00 | 205,100 |
| 2023-08-21 | 575.00 | 605.00 | 565.00 | 600.00 | 600.00 | 50,900 |
| 2023-08-18 | 620.00 | 620.00 | 530.00 | 570.00 | 570.00 | 30,800 |
| 2023-08-16 | 600.00 | 615.00 | 550.00 | 595.00 | 595.00 | 17,200 |
| 2023-08-15 | 635.00 | 635.00 | 600.00 | 625.00 | 625.00 | 7,000 |
| 2023-08-14 | 640.00 | 640.00 | 580.00 | 630.00 | 630.00 | 41,000 |
| 2023-08-11 | 615.00 | 710.00 | 615.00 | 635.00 | 635.00 | 333,900 |
| 2023-08-10 | 640.00 | 640.00 | 560.00 | 610.00 | 610.00 | 47,900 |
| 2023-08-09 | 525.00 | 635.00 | 500.00 | 610.00 | 610.00 | 307,600 |
| 2023-08-08 | 525.00 | 530.00 | 510.00 | 515.00 | 515.00 | 15,800 |
| 2023-08-07 | 530.00 | 530.00 | 510.00 | 525.00 | 525.00 | 27,300 |
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.