Communication Cable Systems Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 795.00 | 810.00 | 785.00 | 805.00 | 797.00 | 501,100 |
| 2022-02-04 | 815.00 | 835.00 | 785.00 | 795.00 | 787.10 | 1,376,800 |
| 2022-02-03 | 785.00 | 830.00 | 785.00 | 805.00 | 797.00 | 3,678,100 |
| 2022-02-02 | 770.00 | 785.00 | 765.00 | 785.00 | 777.20 | 268,300 |
| 2022-01-31 | 770.00 | 780.00 | 750.00 | 770.00 | 762.35 | 562,200 |
| 2022-01-28 | 770.00 | 780.00 | 760.00 | 770.00 | 762.35 | 296,800 |
| 2022-01-27 | 775.00 | 795.00 | 755.00 | 760.00 | 752.45 | 681,000 |
| 2022-01-26 | 755.00 | 780.00 | 745.00 | 775.00 | 767.30 | 1,316,200 |
| 2022-01-25 | 770.00 | 790.00 | 735.00 | 755.00 | 747.50 | 1,358,800 |
| 2022-01-24 | 760.00 | 795.00 | 740.00 | 775.00 | 767.30 | 615,100 |
| 2022-01-21 | 765.00 | 775.00 | 745.00 | 760.00 | 752.45 | 291,700 |
| 2022-01-20 | 765.00 | 780.00 | 745.00 | 765.00 | 757.40 | 371,800 |
| 2022-01-19 | 750.00 | 770.00 | 695.00 | 755.00 | 747.50 | 1,340,200 |
| 2022-01-18 | 780.00 | 785.00 | 740.00 | 745.00 | 737.60 | 2,464,700 |
| 2022-01-17 | 810.00 | 825.00 | 755.00 | 795.00 | 787.10 | 3,812,300 |
| 2022-01-14 | 750.00 | 815.00 | 730.00 | 810.00 | 801.95 | 1,887,000 |
| 2022-01-13 | 745.00 | 785.00 | 725.00 | 750.00 | 742.55 | 1,338,900 |
| 2022-01-12 | 800.00 | 830.00 | 745.00 | 745.00 | 737.60 | 5,077,900 |
| 2022-01-11 | 810.00 | 815.00 | 785.00 | 800.00 | 792.05 | 1,115,100 |
| 2022-01-10 | 815.00 | 830.00 | 800.00 | 810.00 | 801.95 | 984,000 |
| 2022-01-07 | 825.00 | 860.00 | 810.00 | 815.00 | 806.90 | 1,282,000 |
| 2022-01-06 | 820.00 | 840.00 | 800.00 | 825.00 | 816.80 | 1,330,400 |
| 2022-01-05 | 825.00 | 860.00 | 790.00 | 820.00 | 811.85 | 1,721,700 |
| 2022-01-04 | 750.00 | 840.00 | 740.00 | 825.00 | 816.80 | 5,105,200 |
| 2022-01-03 | 725.00 | 755.00 | 715.00 | 745.00 | 737.60 | 1,185,400 |
| 2021-12-30 | 760.00 | 765.00 | 725.00 | 725.00 | 717.80 | 1,330,600 |
| 2021-12-29 | 710.00 | 785.00 | 710.00 | 755.00 | 747.50 | 3,614,200 |
| 2021-12-28 | 740.00 | 740.00 | 700.00 | 710.00 | 702.95 | 1,500,900 |
| 2021-12-27 | 715.00 | 800.00 | 710.00 | 735.00 | 727.70 | 5,113,900 |
| 2021-12-24 | 705.00 | 750.00 | 670.00 | 705.00 | 698.00 | 3,238,600 |
| 2021-12-23 | 750.00 | 770.00 | 640.00 | 705.00 | 698.00 | 14,177,100 |
| 2021-12-22 | 545.00 | 680.00 | 545.00 | 680.00 | 673.25 | 13,389,600 |
| 2021-12-21 | 545.00 | 555.00 | 535.00 | 545.00 | 539.59 | 569,900 |
| 2021-12-20 | 555.00 | 565.00 | 530.00 | 545.00 | 539.59 | 1,184,100 |
| 2021-12-17 | 565.00 | 580.00 | 550.00 | 555.00 | 549.49 | 328,100 |
| 2021-12-16 | 575.00 | 590.00 | 550.00 | 565.00 | 559.39 | 533,700 |
| 2021-12-15 | 575.00 | 590.00 | 565.00 | 570.00 | 564.34 | 698,100 |
| 2021-12-14 | 560.00 | 595.00 | 560.00 | 575.00 | 569.29 | 1,784,000 |
| 2021-12-13 | 540.00 | 560.00 | 540.00 | 560.00 | 554.44 | 1,024,100 |
| 2021-12-10 | 540.00 | 550.00 | 525.00 | 540.00 | 534.64 | 556,000 |
| 2021-12-09 | 535.00 | 540.00 | 530.00 | 540.00 | 534.64 | 249,700 |
| 2021-12-08 | 540.00 | 545.00 | 530.00 | 535.00 | 529.69 | 362,300 |
| 2021-12-07 | 545.00 | 560.00 | 515.00 | 535.00 | 529.69 | 1,777,100 |
| 2021-12-06 | 545.00 | 560.00 | 535.00 | 545.00 | 539.59 | 315,500 |
| 2021-12-03 | 550.00 | 560.00 | 535.00 | 545.00 | 539.59 | 793,300 |
| 2021-12-02 | 550.00 | 570.00 | 530.00 | 545.00 | 539.59 | 842,100 |
| 2021-12-01 | 585.00 | 585.00 | 550.00 | 550.00 | 544.54 | 1,644,100 |
| 2021-11-30 | 570.00 | 595.00 | 545.00 | 580.00 | 574.24 | 2,715,600 |
| 2021-11-29 | 580.00 | 620.00 | 555.00 | 570.00 | 564.34 | 3,963,400 |
| 2021-11-26 | 540.00 | 580.00 | 535.00 | 575.00 | 569.29 | 4,218,700 |
| 2021-11-25 | 505.00 | 550.00 | 505.00 | 540.00 | 534.64 | 2,779,200 |
| 2021-11-24 | 545.00 | 560.00 | 520.00 | 540.00 | 534.64 | 1,627,600 |
| 2021-11-23 | 560.00 | 560.00 | 540.00 | 550.00 | 544.54 | 332,600 |
| 2021-11-22 | 550.00 | 560.00 | 545.00 | 550.00 | 544.54 | 201,700 |
| 2021-11-19 | 545.00 | 560.00 | 540.00 | 550.00 | 544.54 | 359,100 |
| 2021-11-18 | 560.00 | 570.00 | 530.00 | 545.00 | 539.59 | 539,600 |
| 2021-11-17 | 540.00 | 570.00 | 540.00 | 555.00 | 549.49 | 441,700 |
| 2021-11-16 | 560.00 | 575.00 | 540.00 | 540.00 | 534.64 | 548,700 |
| 2021-11-15 | 570.00 | 570.00 | 550.00 | 560.00 | 554.44 | 382,200 |
| 2021-11-12 | 565.00 | 575.00 | 555.00 | 570.00 | 564.34 | 355,000 |
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.