Communication Cable Systems Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 690.00 | 690.00 | 645.00 | 685.00 | 685.00 | 447,800 |
| 2023-01-26 | 680.00 | 685.00 | 675.00 | 685.00 | 685.00 | 20,500 |
| 2023-01-25 | 665.00 | 715.00 | 645.00 | 680.00 | 680.00 | 178,100 |
| 2023-01-24 | 670.00 | 670.00 | 655.00 | 665.00 | 665.00 | 10,700 |
| 2023-01-20 | 675.00 | 675.00 | 660.00 | 670.00 | 670.00 | 21,200 |
| 2023-01-19 | 675.00 | 680.00 | 660.00 | 670.00 | 670.00 | 24,900 |
| 2023-01-18 | 645.00 | 685.00 | 645.00 | 670.00 | 670.00 | 54,600 |
| 2023-01-17 | 670.00 | 675.00 | 660.00 | 665.00 | 665.00 | 13,000 |
| 2023-01-16 | 660.00 | 675.00 | 640.00 | 670.00 | 670.00 | 90,100 |
| 2023-01-13 | 670.00 | 675.00 | 640.00 | 640.00 | 640.00 | 105,300 |
| 2023-01-12 | 670.00 | 670.00 | 645.00 | 665.00 | 665.00 | 26,300 |
| 2023-01-11 | 670.00 | 675.00 | 660.00 | 675.00 | 675.00 | 8,200 |
| 2023-01-10 | 690.00 | 690.00 | 645.00 | 670.00 | 670.00 | 28,000 |
| 2023-01-09 | 680.00 | 680.00 | 665.00 | 670.00 | 670.00 | 2,500 |
| 2023-01-06 | 670.00 | 670.00 | 655.00 | 670.00 | 670.00 | 5,700 |
| 2023-01-05 | 685.00 | 690.00 | 655.00 | 670.00 | 670.00 | 115,900 |
| 2023-01-04 | 685.00 | 690.00 | 670.00 | 690.00 | 690.00 | 40,400 |
| 2023-01-03 | 690.00 | 690.00 | 670.00 | 685.00 | 685.00 | 26,200 |
| 2023-01-02 | 690.00 | 690.00 | 655.00 | 690.00 | 690.00 | 276,200 |
| 2022-12-30 | 705.00 | 705.00 | 660.00 | 695.00 | 695.00 | 100,300 |
| 2022-12-29 | 710.00 | 710.00 | 645.00 | 660.00 | 660.00 | 112,200 |
| 2022-12-28 | 620.00 | 665.00 | 620.00 | 660.00 | 660.00 | 165,400 |
| 2022-12-27 | 670.00 | 670.00 | 655.00 | 665.00 | 665.00 | 123,900 |
| 2022-12-26 | 700.00 | 700.00 | 650.00 | 670.00 | 670.00 | 192,300 |
| 2022-12-23 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 700 |
| 2022-12-22 | 680.00 | 685.00 | 660.00 | 680.00 | 680.00 | 24,200 |
| 2022-12-21 | 675.00 | 680.00 | 655.00 | 680.00 | 680.00 | 158,600 |
| 2022-12-20 | 745.00 | 745.00 | 645.00 | 675.00 | 675.00 | 297,800 |
| 2022-12-19 | 690.00 | 690.00 | 665.00 | 675.00 | 675.00 | 7,000 |
| 2022-12-16 | 720.00 | 720.00 | 635.00 | 680.00 | 680.00 | 491,900 |
| 2022-12-15 | 685.00 | 685.00 | 655.00 | 665.00 | 665.00 | 72,300 |
| 2022-12-14 | 740.00 | 740.00 | 675.00 | 685.00 | 685.00 | 2,300 |
| 2022-12-13 | 735.00 | 735.00 | 670.00 | 685.00 | 685.00 | 27,800 |
| 2022-12-12 | 690.00 | 690.00 | 655.00 | 685.00 | 685.00 | 85,800 |
| 2022-12-09 | 685.00 | 690.00 | 670.00 | 680.00 | 680.00 | 1,200 |
| 2022-12-08 | 735.00 | 735.00 | 675.00 | 685.00 | 685.00 | 14,000 |
| 2022-12-07 | 690.00 | 690.00 | 670.00 | 685.00 | 685.00 | 12,300 |
| 2022-12-06 | 730.00 | 730.00 | 670.00 | 690.00 | 690.00 | 63,300 |
| 2022-12-05 | 750.00 | 750.00 | 655.00 | 680.00 | 680.00 | 715,700 |
| 2022-12-02 | 750.00 | 750.00 | 690.00 | 690.00 | 690.00 | 5,000 |
| 2022-12-01 | 700.00 | 700.00 | 675.00 | 690.00 | 690.00 | 22,600 |
| 2022-11-30 | 750.00 | 750.00 | 675.00 | 700.00 | 700.00 | 222,600 |
| 2022-11-29 | 740.00 | 740.00 | 675.00 | 690.00 | 690.00 | 59,600 |
| 2022-11-28 | 735.00 | 735.00 | 675.00 | 690.00 | 690.00 | 18,000 |
| 2022-11-25 | 700.00 | 700.00 | 675.00 | 690.00 | 690.00 | 5,600 |
| 2022-11-24 | 690.00 | 690.00 | 685.00 | 690.00 | 690.00 | 13,400 |
| 2022-11-23 | 715.00 | 715.00 | 675.00 | 690.00 | 690.00 | 16,500 |
| 2022-11-22 | 710.00 | 710.00 | 670.00 | 690.00 | 690.00 | 15,000 |
| 2022-11-21 | 700.00 | 700.00 | 665.00 | 685.00 | 685.00 | 57,200 |
| 2022-11-18 | 700.00 | 700.00 | 660.00 | 700.00 | 700.00 | 197,700 |
| 2022-11-17 | 700.00 | 700.00 | 675.00 | 690.00 | 690.00 | 51,700 |
| 2022-11-16 | 665.00 | 700.00 | 665.00 | 690.00 | 690.00 | 10,800 |
| 2022-11-15 | 710.00 | 710.00 | 690.00 | 700.00 | 700.00 | 19,700 |
| 2022-11-14 | 740.00 | 740.00 | 690.00 | 710.00 | 710.00 | 41,200 |
| 2022-11-11 | 750.00 | 750.00 | 675.00 | 710.00 | 710.00 | 86,900 |
| 2022-11-10 | 685.00 | 705.00 | 665.00 | 705.00 | 705.00 | 421,600 |
| 2022-11-09 | 735.00 | 735.00 | 670.00 | 685.00 | 685.00 | 11,400 |
| 2022-11-08 | 700.00 | 700.00 | 665.00 | 690.00 | 690.00 | 32,900 |
| 2022-11-07 | 730.00 | 730.00 | 675.00 | 690.00 | 690.00 | 61,000 |
| 2022-11-04 | 685.00 | 690.00 | 650.00 | 690.00 | 690.00 | 317,000 |
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.