Communication Cable Systems Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 745.00 | 750.00 | 730.00 | 745.00 | 737.60 | 403,400 |
| 2022-05-12 | 765.00 | 765.00 | 725.00 | 745.00 | 737.60 | 123,600 |
| 2022-05-11 | 745.00 | 750.00 | 725.00 | 740.00 | 732.65 | 137,900 |
| 2022-05-10 | 745.00 | 745.00 | 715.00 | 745.00 | 737.60 | 186,700 |
| 2022-05-09 | 750.00 | 765.00 | 715.00 | 740.00 | 732.65 | 560,200 |
| 2022-04-28 | 735.00 | 750.00 | 715.00 | 735.00 | 727.70 | 261,300 |
| 2022-04-27 | 735.00 | 750.00 | 705.00 | 735.00 | 727.70 | 464,500 |
| 2022-04-26 | 740.00 | 765.00 | 725.00 | 735.00 | 727.70 | 212,200 |
| 2022-04-25 | 760.00 | 770.00 | 710.00 | 735.00 | 727.70 | 1,778,200 |
| 2022-04-22 | 770.00 | 770.00 | 745.00 | 760.00 | 752.45 | 1,078,500 |
| 2022-04-21 | 770.00 | 775.00 | 745.00 | 750.00 | 742.55 | 292,700 |
| 2022-04-20 | 755.00 | 780.00 | 750.00 | 755.00 | 747.50 | 473,800 |
| 2022-04-19 | 780.00 | 780.00 | 745.00 | 755.00 | 747.50 | 373,100 |
| 2022-04-18 | 760.00 | 795.00 | 745.00 | 750.00 | 742.55 | 258,600 |
| 2022-04-14 | 760.00 | 760.00 | 725.00 | 745.00 | 737.60 | 567,200 |
| 2022-04-13 | 775.00 | 775.00 | 715.00 | 735.00 | 727.70 | 3,394,300 |
| 2022-04-12 | 765.00 | 770.00 | 755.00 | 755.00 | 747.50 | 177,300 |
| 2022-04-11 | 785.00 | 800.00 | 760.00 | 760.00 | 752.45 | 412,800 |
| 2022-04-08 | 770.00 | 790.00 | 765.00 | 785.00 | 777.20 | 402,800 |
| 2022-04-07 | 765.00 | 780.00 | 760.00 | 770.00 | 762.35 | 891,900 |
| 2022-04-06 | 770.00 | 770.00 | 755.00 | 765.00 | 757.40 | 290,300 |
| 2022-04-05 | 760.00 | 775.00 | 750.00 | 760.00 | 752.45 | 383,100 |
| 2022-04-04 | 750.00 | 780.00 | 745.00 | 755.00 | 747.50 | 358,500 |
| 2022-04-01 | 775.00 | 775.00 | 750.00 | 750.00 | 742.55 | 565,400 |
| 2022-03-31 | 765.00 | 800.00 | 765.00 | 770.00 | 762.35 | 157,700 |
| 2022-03-30 | 770.00 | 790.00 | 760.00 | 765.00 | 757.40 | 389,500 |
| 2022-03-29 | 765.00 | 790.00 | 760.00 | 770.00 | 762.35 | 110,000 |
| 2022-03-28 | 765.00 | 800.00 | 750.00 | 770.00 | 762.35 | 781,200 |
| 2022-03-25 | 780.00 | 780.00 | 740.00 | 765.00 | 757.40 | 1,627,600 |
| 2022-03-24 | 790.00 | 790.00 | 765.00 | 780.00 | 772.25 | 1,006,700 |
| 2022-03-23 | 795.00 | 800.00 | 775.00 | 790.00 | 782.15 | 620,300 |
| 2022-03-22 | 800.00 | 805.00 | 780.00 | 795.00 | 787.10 | 664,100 |
| 2022-03-21 | 800.00 | 805.00 | 790.00 | 800.00 | 792.05 | 152,900 |
| 2022-03-18 | 790.00 | 800.00 | 780.00 | 800.00 | 792.05 | 294,800 |
| 2022-03-17 | 795.00 | 805.00 | 785.00 | 790.00 | 782.15 | 154,300 |
| 2022-03-16 | 805.00 | 805.00 | 785.00 | 790.00 | 782.15 | 204,100 |
| 2022-03-15 | 805.00 | 810.00 | 780.00 | 800.00 | 792.05 | 334,000 |
| 2022-03-14 | 805.00 | 820.00 | 790.00 | 805.00 | 797.00 | 144,000 |
| 2022-03-11 | 805.00 | 810.00 | 790.00 | 805.00 | 797.00 | 687,000 |
| 2022-03-10 | 800.00 | 810.00 | 780.00 | 800.00 | 792.05 | 297,100 |
| 2022-03-09 | 780.00 | 820.00 | 770.00 | 800.00 | 792.05 | 1,939,600 |
| 2022-03-08 | 815.00 | 825.00 | 780.00 | 780.00 | 772.25 | 399,700 |
| 2022-03-07 | 825.00 | 840.00 | 800.00 | 815.00 | 806.90 | 1,261,300 |
| 2022-03-04 | 830.00 | 870.00 | 815.00 | 825.00 | 816.80 | 679,600 |
| 2022-03-02 | 875.00 | 875.00 | 785.00 | 830.00 | 821.76 | 489,600 |
| 2022-03-01 | 825.00 | 915.00 | 810.00 | 830.00 | 821.76 | 2,512,100 |
| 2022-02-25 | 775.00 | 820.00 | 760.00 | 820.00 | 811.85 | 2,459,500 |
| 2022-02-24 | 790.00 | 800.00 | 740.00 | 775.00 | 767.30 | 1,160,300 |
| 2022-02-23 | 780.00 | 800.00 | 765.00 | 790.00 | 782.15 | 241,900 |
| 2022-02-22 | 800.00 | 810.00 | 755.00 | 785.00 | 777.20 | 1,307,700 |
| 2022-02-21 | 820.00 | 820.00 | 790.00 | 800.00 | 792.05 | 470,000 |
| 2022-02-18 | 830.00 | 835.00 | 800.00 | 820.00 | 811.85 | 459,100 |
| 2022-02-17 | 845.00 | 845.00 | 815.00 | 830.00 | 821.76 | 438,300 |
| 2022-02-16 | 825.00 | 835.00 | 815.00 | 830.00 | 821.76 | 465,200 |
| 2022-02-15 | 820.00 | 835.00 | 815.00 | 825.00 | 816.80 | 356,000 |
| 2022-02-14 | 815.00 | 845.00 | 800.00 | 815.00 | 806.90 | 1,079,600 |
| 2022-02-11 | 795.00 | 815.00 | 785.00 | 815.00 | 806.90 | 818,200 |
| 2022-02-10 | 800.00 | 815.00 | 765.00 | 800.00 | 792.05 | 1,024,200 |
| 2022-02-09 | 800.00 | 815.00 | 785.00 | 800.00 | 792.05 | 573,400 |
| 2022-02-08 | 805.00 | 820.00 | 790.00 | 800.00 | 792.05 | 586,600 |
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.