Communication Cable Systems Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 515.00 | 535.00 | 500.00 | 530.00 | 530.00 | 209,300 |
| 2023-08-03 | 525.00 | 550.00 | 500.00 | 520.00 | 520.00 | 157,000 |
| 2023-08-02 | 595.00 | 600.00 | 520.00 | 520.00 | 520.00 | 550,400 |
| 2023-08-01 | 595.00 | 600.00 | 540.00 | 600.00 | 600.00 | 478,000 |
| 2023-07-31 | 610.00 | 610.00 | 550.00 | 595.00 | 595.00 | 97,000 |
| 2023-07-28 | 630.00 | 630.00 | 535.00 | 610.00 | 610.00 | 454,900 |
| 2023-07-27 | 635.00 | 635.00 | 615.00 | 620.00 | 620.00 | 6,300 |
| 2023-07-26 | 640.00 | 640.00 | 615.00 | 635.00 | 635.00 | 34,800 |
| 2023-07-25 | 625.00 | 645.00 | 620.00 | 640.00 | 640.00 | 49,900 |
| 2023-07-24 | 635.00 | 635.00 | 615.00 | 625.00 | 625.00 | 35,200 |
| 2023-07-21 | 640.00 | 640.00 | 615.00 | 625.00 | 625.00 | 64,700 |
| 2023-07-20 | 635.00 | 635.00 | 620.00 | 625.00 | 625.00 | 101,100 |
| 2023-07-18 | 645.00 | 645.00 | 620.00 | 630.00 | 630.00 | 96,800 |
| 2023-07-17 | 645.00 | 645.00 | 620.00 | 630.00 | 630.00 | 94,700 |
| 2023-07-14 | 645.00 | 645.00 | 630.00 | 645.00 | 645.00 | 7,300 |
| 2023-07-13 | 635.00 | 645.00 | 630.00 | 645.00 | 645.00 | 7,600 |
| 2023-07-12 | 645.00 | 645.00 | 620.00 | 640.00 | 640.00 | 24,200 |
| 2023-07-11 | 645.00 | 645.00 | 630.00 | 640.00 | 640.00 | 34,800 |
| 2023-07-10 | 630.00 | 650.00 | 625.00 | 645.00 | 645.00 | 52,400 |
| 2023-07-07 | 625.00 | 630.00 | 620.00 | 625.00 | 625.00 | 66,400 |
| 2023-07-06 | 635.00 | 640.00 | 620.00 | 630.00 | 630.00 | 34,800 |
| 2023-07-05 | 640.00 | 640.00 | 620.00 | 630.00 | 630.00 | 15,000 |
| 2023-07-04 | 650.00 | 650.00 | 625.00 | 640.00 | 640.00 | 49,500 |
| 2023-07-03 | 645.00 | 660.00 | 635.00 | 645.00 | 645.00 | 65,100 |
| 2023-06-27 | 640.00 | 650.00 | 625.00 | 645.00 | 645.00 | 23,300 |
| 2023-06-26 | 640.00 | 660.00 | 635.00 | 640.00 | 640.00 | 83,700 |
| 2023-06-23 | 625.00 | 640.00 | 610.00 | 640.00 | 640.00 | 100,000 |
| 2023-06-22 | 625.00 | 625.00 | 610.00 | 625.00 | 625.00 | 22,500 |
| 2023-06-21 | 630.00 | 630.00 | 615.00 | 625.00 | 625.00 | 33,700 |
| 2023-06-20 | 645.00 | 645.00 | 620.00 | 630.00 | 630.00 | 118,400 |
| 2023-06-19 | 645.00 | 645.00 | 625.00 | 645.00 | 645.00 | 60,100 |
| 2023-06-16 | 645.00 | 645.00 | 630.00 | 645.00 | 645.00 | 1,500 |
| 2023-06-15 | 680.00 | 680.00 | 635.00 | 645.00 | 645.00 | 108,000 |
| 2023-06-14 | 625.00 | 660.00 | 610.00 | 645.00 | 645.00 | 209,800 |
| 2023-06-13 | 630.00 | 630.00 | 615.00 | 625.00 | 625.00 | 63,700 |
| 2023-06-12 | 630.00 | 630.00 | 625.00 | 630.00 | 630.00 | 22,100 |
| 2023-06-09 | 640.00 | 640.00 | 620.00 | 630.00 | 630.00 | 30,000 |
| 2023-06-08 | 655.00 | 655.00 | 620.00 | 640.00 | 640.00 | 11,700 |
| 2023-06-07 | 670.00 | 670.00 | 620.00 | 640.00 | 640.00 | 41,700 |
| 2023-06-06 | 650.00 | 650.00 | 575.00 | 640.00 | 640.00 | 147,800 |
| 2023-06-05 | 670.00 | 670.00 | 610.00 | 620.00 | 620.00 | 135,500 |
| 2023-05-31 | 650.00 | 650.00 | 630.00 | 640.00 | 640.00 | 3,700 |
| 2023-05-30 | 645.00 | 650.00 | 630.00 | 640.00 | 640.00 | 27,800 |
| 2023-05-29 | 650.00 | 650.00 | 630.00 | 640.00 | 640.00 | 27,500 |
| 2023-05-26 | 645.00 | 650.00 | 630.00 | 650.00 | 650.00 | 28,400 |
| 2023-05-25 | 650.00 | 650.00 | 635.00 | 650.00 | 650.00 | 11,600 |
| 2023-05-24 | 650.00 | 650.00 | 635.00 | 650.00 | 650.00 | 2,200 |
| 2023-05-23 | 655.00 | 655.00 | 635.00 | 650.00 | 650.00 | 29,300 |
| 2023-05-22 | 650.00 | 650.00 | 625.00 | 645.00 | 645.00 | 149,300 |
| 2023-05-19 | 685.00 | 685.00 | 635.00 | 655.00 | 655.00 | 35,700 |
| 2023-05-17 | 655.00 | 660.00 | 630.00 | 655.00 | 655.00 | 381,000 |
| 2023-05-16 | 640.00 | 660.00 | 630.00 | 655.00 | 655.00 | 454,100 |
| 2023-05-15 | 655.00 | 655.00 | 630.00 | 645.00 | 645.00 | 74,900 |
| 2023-05-12 | 650.00 | 650.00 | 630.00 | 645.00 | 645.00 | 33,600 |
| 2023-05-11 | 655.00 | 655.00 | 635.00 | 645.00 | 645.00 | 16,900 |
| 2023-05-10 | 655.00 | 655.00 | 635.00 | 645.00 | 645.00 | 97,300 |
| 2023-05-09 | 650.00 | 655.00 | 630.00 | 655.00 | 655.00 | 256,200 |
| 2023-05-08 | 685.00 | 685.00 | 635.00 | 650.00 | 650.00 | 24,400 |
| 2023-05-05 | 655.00 | 655.00 | 650.00 | 655.00 | 655.00 | 42,800 |
| 2023-05-04 | 655.00 | 655.00 | 640.00 | 655.00 | 655.00 | 127,600 |
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.