Communication Cable Systems Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 655.00 | 655.00 | 650.00 | 655.00 | 655.00 | 33,300 |
| 2023-05-02 | 650.00 | 660.00 | 645.00 | 655.00 | 655.00 | 49,600 |
| 2023-04-28 | 675.00 | 675.00 | 640.00 | 655.00 | 655.00 | 36,200 |
| 2023-04-27 | 670.00 | 670.00 | 635.00 | 655.00 | 655.00 | 183,800 |
| 2023-04-26 | 645.00 | 660.00 | 635.00 | 655.00 | 655.00 | 373,500 |
| 2023-04-18 | 660.00 | 660.00 | 650.00 | 655.00 | 655.00 | 6,600 |
| 2023-04-17 | 655.00 | 660.00 | 650.00 | 660.00 | 660.00 | 3,600 |
| 2023-04-14 | 660.00 | 660.00 | 655.00 | 660.00 | 660.00 | 10,800 |
| 2023-04-13 | 660.00 | 660.00 | 645.00 | 660.00 | 660.00 | 19,000 |
| 2023-04-12 | 660.00 | 660.00 | 640.00 | 660.00 | 660.00 | 21,300 |
| 2023-04-11 | 655.00 | 660.00 | 650.00 | 660.00 | 660.00 | 45,400 |
| 2023-04-10 | 655.00 | 655.00 | 640.00 | 655.00 | 655.00 | 86,800 |
| 2023-04-06 | 660.00 | 665.00 | 640.00 | 655.00 | 655.00 | 90,200 |
| 2023-04-05 | 660.00 | 665.00 | 645.00 | 665.00 | 665.00 | 35,000 |
| 2023-04-04 | 670.00 | 670.00 | 655.00 | 665.00 | 665.00 | 1,900 |
| 2023-04-03 | 670.00 | 675.00 | 650.00 | 670.00 | 670.00 | 183,900 |
| 2023-03-31 | 670.00 | 675.00 | 660.00 | 670.00 | 670.00 | 38,300 |
| 2023-03-30 | 650.00 | 800.00 | 650.00 | 670.00 | 670.00 | 573,400 |
| 2023-03-29 | 655.00 | 655.00 | 640.00 | 650.00 | 650.00 | 53,100 |
| 2023-03-28 | 655.00 | 655.00 | 630.00 | 650.00 | 650.00 | 45,000 |
| 2023-03-27 | 655.00 | 655.00 | 625.00 | 655.00 | 655.00 | 46,400 |
| 2023-03-24 | 655.00 | 655.00 | 640.00 | 655.00 | 655.00 | 13,400 |
| 2023-03-21 | 655.00 | 655.00 | 640.00 | 655.00 | 655.00 | 500 |
| 2023-03-20 | 655.00 | 660.00 | 635.00 | 655.00 | 655.00 | 22,500 |
| 2023-03-17 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 100 |
| 2023-03-16 | 655.00 | 655.00 | 635.00 | 650.00 | 650.00 | 49,500 |
| 2023-03-15 | 660.00 | 660.00 | 615.00 | 650.00 | 650.00 | 112,500 |
| 2023-03-14 | 630.00 | 665.00 | 600.00 | 650.00 | 650.00 | 374,400 |
| 2023-03-13 | 650.00 | 650.00 | 630.00 | 630.00 | 630.00 | 156,500 |
| 2023-03-10 | 650.00 | 655.00 | 645.00 | 655.00 | 655.00 | 6,500 |
| 2023-03-09 | 655.00 | 660.00 | 635.00 | 655.00 | 655.00 | 99,800 |
| 2023-03-08 | 660.00 | 660.00 | 645.00 | 655.00 | 655.00 | 25,500 |
| 2023-03-07 | 660.00 | 660.00 | 640.00 | 660.00 | 660.00 | 33,000 |
| 2023-03-06 | 665.00 | 665.00 | 645.00 | 660.00 | 660.00 | 13,200 |
| 2023-03-03 | 655.00 | 665.00 | 650.00 | 660.00 | 660.00 | 27,800 |
| 2023-03-02 | 665.00 | 665.00 | 650.00 | 655.00 | 655.00 | 52,400 |
| 2023-03-01 | 670.00 | 670.00 | 645.00 | 665.00 | 665.00 | 95,600 |
| 2023-02-28 | 655.00 | 670.00 | 645.00 | 665.00 | 665.00 | 121,700 |
| 2023-02-27 | 650.00 | 660.00 | 640.00 | 655.00 | 655.00 | 39,800 |
| 2023-02-24 | 655.00 | 660.00 | 640.00 | 650.00 | 650.00 | 8,300 |
| 2023-02-23 | 660.00 | 660.00 | 645.00 | 655.00 | 655.00 | 14,900 |
| 2023-02-22 | 665.00 | 670.00 | 625.00 | 655.00 | 655.00 | 581,500 |
| 2023-02-21 | 670.00 | 670.00 | 640.00 | 650.00 | 650.00 | 36,100 |
| 2023-02-20 | 670.00 | 670.00 | 650.00 | 670.00 | 670.00 | 157,000 |
| 2023-02-17 | 670.00 | 670.00 | 660.00 | 670.00 | 670.00 | 500 |
| 2023-02-16 | 675.00 | 675.00 | 655.00 | 670.00 | 670.00 | 12,300 |
| 2023-02-15 | 665.00 | 670.00 | 665.00 | 670.00 | 670.00 | 49,100 |
| 2023-02-14 | 670.00 | 670.00 | 650.00 | 665.00 | 665.00 | 90,300 |
| 2023-02-13 | 680.00 | 680.00 | 640.00 | 670.00 | 670.00 | 118,500 |
| 2023-02-10 | 680.00 | 685.00 | 660.00 | 680.00 | 680.00 | 153,900 |
| 2023-02-09 | 665.00 | 680.00 | 635.00 | 680.00 | 680.00 | 152,200 |
| 2023-02-08 | 670.00 | 670.00 | 650.00 | 670.00 | 670.00 | 13,600 |
| 2023-02-07 | 670.00 | 675.00 | 650.00 | 670.00 | 670.00 | 35,100 |
| 2023-02-06 | 660.00 | 675.00 | 660.00 | 675.00 | 675.00 | 32,600 |
| 2023-02-03 | 660.00 | 675.00 | 650.00 | 675.00 | 675.00 | 72,100 |
| 2023-02-02 | 665.00 | 670.00 | 625.00 | 660.00 | 660.00 | 474,400 |
| 2023-02-01 | 700.00 | 700.00 | 655.00 | 670.00 | 670.00 | 143,700 |
| 2023-01-31 | 680.00 | 700.00 | 630.00 | 700.00 | 700.00 | 565,600 |
| 2023-01-30 | 685.00 | 685.00 | 660.00 | 670.00 | 670.00 | 50,200 |
| 2023-01-27 | 690.00 | 690.00 | 645.00 | 685.00 | 685.00 | 447,800 |
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.