Communication Cable Systems Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 690.00 | 695.00 | 665.00 | 665.00 | 665.00 | 104,900 |
| 2022-11-01 | 655.00 | 705.00 | 655.00 | 685.00 | 685.00 | 58,200 |
| 2022-10-31 | 655.00 | 710.00 | 655.00 | 700.00 | 700.00 | 175,000 |
| 2022-10-28 | 695.00 | 700.00 | 670.00 | 700.00 | 700.00 | 34,900 |
| 2022-10-27 | 630.00 | 710.00 | 630.00 | 685.00 | 685.00 | 81,300 |
| 2022-10-26 | 650.00 | 690.00 | 650.00 | 675.00 | 675.00 | 8,600 |
| 2022-10-25 | 695.00 | 700.00 | 655.00 | 680.00 | 680.00 | 194,500 |
| 2022-10-24 | 695.00 | 710.00 | 670.00 | 690.00 | 690.00 | 106,000 |
| 2022-10-21 | 700.00 | 700.00 | 665.00 | 690.00 | 690.00 | 71,900 |
| 2022-10-20 | 730.00 | 730.00 | 670.00 | 680.00 | 680.00 | 21,700 |
| 2022-10-19 | 700.00 | 705.00 | 670.00 | 690.00 | 690.00 | 195,000 |
| 2022-10-18 | 700.00 | 700.00 | 675.00 | 695.00 | 695.00 | 30,400 |
| 2022-10-17 | 710.00 | 725.00 | 670.00 | 690.00 | 690.00 | 94,700 |
| 2022-10-14 | 720.00 | 720.00 | 680.00 | 700.00 | 700.00 | 343,500 |
| 2022-10-13 | 715.00 | 715.00 | 675.00 | 695.00 | 695.00 | 48,700 |
| 2022-10-12 | 700.00 | 700.00 | 675.00 | 690.00 | 690.00 | 41,800 |
| 2022-10-11 | 705.00 | 705.00 | 675.00 | 695.00 | 695.00 | 45,000 |
| 2022-10-10 | 690.00 | 700.00 | 665.00 | 695.00 | 695.00 | 85,000 |
| 2022-10-07 | 675.00 | 690.00 | 650.00 | 680.00 | 680.00 | 57,700 |
| 2022-10-06 | 680.00 | 680.00 | 645.00 | 665.00 | 665.00 | 78,900 |
| 2022-10-05 | 680.00 | 680.00 | 645.00 | 650.00 | 650.00 | 117,800 |
| 2022-10-04 | 670.00 | 700.00 | 650.00 | 650.00 | 650.00 | 349,000 |
| 2022-10-03 | 670.00 | 675.00 | 650.00 | 650.00 | 650.00 | 105,300 |
| 2022-09-30 | 680.00 | 680.00 | 625.00 | 650.00 | 650.00 | 227,200 |
| 2022-09-29 | 670.00 | 680.00 | 650.00 | 650.00 | 650.00 | 118,100 |
| 2022-09-28 | 680.00 | 685.00 | 660.00 | 660.00 | 660.00 | 41,500 |
| 2022-09-27 | 690.00 | 690.00 | 665.00 | 665.00 | 665.00 | 153,200 |
| 2022-09-26 | 680.00 | 695.00 | 660.00 | 675.00 | 675.00 | 120,400 |
| 2022-09-23 | 690.00 | 690.00 | 655.00 | 665.00 | 665.00 | 291,900 |
| 2022-09-22 | 695.00 | 695.00 | 660.00 | 670.00 | 670.00 | 246,900 |
| 2022-09-21 | 695.00 | 695.00 | 670.00 | 670.00 | 670.00 | 126,600 |
| 2022-09-20 | 705.00 | 705.00 | 680.00 | 680.00 | 680.00 | 52,900 |
| 2022-09-19 | 680.00 | 690.00 | 665.00 | 685.00 | 685.00 | 114,200 |
| 2022-09-16 | 660.00 | 685.00 | 660.00 | 665.00 | 665.00 | 90,400 |
| 2022-09-15 | 675.00 | 690.00 | 655.00 | 660.00 | 660.00 | 201,400 |
| 2022-09-14 | 690.00 | 690.00 | 665.00 | 670.00 | 670.00 | 256,400 |
| 2022-09-13 | 695.00 | 695.00 | 665.00 | 670.00 | 670.00 | 121,400 |
| 2022-09-12 | 695.00 | 695.00 | 670.00 | 670.00 | 670.00 | 130,100 |
| 2022-09-09 | 695.00 | 695.00 | 670.00 | 695.00 | 695.00 | 25,400 |
| 2022-09-08 | 695.00 | 695.00 | 655.00 | 690.00 | 690.00 | 415,000 |
| 2022-09-07 | 700.00 | 700.00 | 650.00 | 690.00 | 690.00 | 149,200 |
| 2022-09-06 | 690.00 | 700.00 | 675.00 | 680.00 | 680.00 | 50,500 |
| 2022-09-05 | 700.00 | 700.00 | 675.00 | 675.00 | 675.00 | 56,600 |
| 2022-09-02 | 700.00 | 700.00 | 675.00 | 695.00 | 695.00 | 46,700 |
| 2022-09-01 | 725.00 | 725.00 | 680.00 | 680.00 | 680.00 | 19,000 |
| 2022-08-31 | 700.00 | 705.00 | 680.00 | 695.00 | 695.00 | 33,500 |
| 2022-08-30 | 705.00 | 705.00 | 680.00 | 685.00 | 685.00 | 92,300 |
| 2022-08-29 | 700.00 | 710.00 | 685.00 | 685.00 | 685.00 | 21,700 |
| 2022-08-26 | 715.00 | 715.00 | 680.00 | 700.00 | 700.00 | 40,700 |
| 2022-08-25 | 675.00 | 720.00 | 665.00 | 700.00 | 700.00 | 307,000 |
| 2022-08-24 | 680.00 | 680.00 | 650.00 | 665.00 | 665.00 | 181,500 |
| 2022-08-23 | 670.00 | 670.00 | 650.00 | 660.00 | 660.00 | 129,900 |
| 2022-08-22 | 670.00 | 670.00 | 650.00 | 660.00 | 660.00 | 97,600 |
| 2022-08-19 | 675.00 | 675.00 | 650.00 | 655.00 | 655.00 | 469,300 |
| 2022-08-18 | 700.00 | 700.00 | 650.00 | 665.00 | 665.00 | 239,800 |
| 2022-08-16 | 675.00 | 700.00 | 660.00 | 660.00 | 660.00 | 128,500 |
| 2022-08-15 | 675.00 | 680.00 | 645.00 | 675.00 | 675.00 | 395,400 |
| 2022-08-12 | 695.00 | 695.00 | 650.00 | 675.00 | 675.00 | 292,200 |
| 2022-08-11 | 695.00 | 695.00 | 670.00 | 675.00 | 675.00 | 96,700 |
| 2022-08-10 | 700.00 | 700.00 | 665.00 | 680.00 | 680.00 | 78,800 |
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.