Communication Cable Systems Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 565.00 | 575.00 | 560.00 | 565.00 | 559.39 | 269,800 |
| 2021-11-10 | 550.00 | 595.00 | 550.00 | 560.00 | 554.44 | 835,800 |
| 2021-11-09 | 570.00 | 580.00 | 550.00 | 550.00 | 544.54 | 761,900 |
| 2021-11-08 | 600.00 | 600.00 | 560.00 | 565.00 | 559.39 | 1,851,100 |
| 2021-11-05 | 585.00 | 630.00 | 580.00 | 595.00 | 589.09 | 1,053,500 |
| 2021-11-04 | 575.00 | 585.00 | 570.00 | 585.00 | 579.19 | 673,000 |
| 2021-11-03 | 590.00 | 600.00 | 560.00 | 575.00 | 569.29 | 2,206,800 |
| 2021-11-02 | 540.00 | 600.00 | 540.00 | 590.00 | 584.14 | 5,671,700 |
| 2021-11-01 | 550.00 | 565.00 | 470.00 | 530.00 | 524.74 | 3,593,600 |
| 2021-10-29 | 625.00 | 630.00 | 605.00 | 605.00 | 499.16 | 4,581,840 |
| 2021-10-28 | 605.00 | 630.00 | 600.00 | 620.00 | 511.53 | 5,683,080 |
| 2021-10-27 | 595.00 | 600.00 | 575.00 | 600.00 | 495.03 | 2,848,440 |
| 2021-10-26 | 590.00 | 600.00 | 565.00 | 590.00 | 486.78 | 1,997,040 |
| 2021-10-25 | 545.00 | 590.00 | 540.00 | 585.00 | 482.66 | 3,546,480 |
| 2021-10-22 | 545.00 | 545.00 | 535.00 | 535.00 | 441.40 | 217,080 |
| 2021-10-21 | 545.00 | 550.00 | 535.00 | 540.00 | 445.53 | 495,120 |
| 2021-10-19 | 550.00 | 550.00 | 535.00 | 540.00 | 445.53 | 353,880 |
| 2021-10-18 | 580.00 | 580.00 | 530.00 | 540.00 | 445.53 | 597,840 |
| 2021-10-15 | 555.00 | 560.00 | 525.00 | 530.00 | 437.28 | 1,554,720 |
| 2021-10-14 | 555.00 | 560.00 | 535.00 | 555.00 | 457.91 | 434,760 |
← NewerPage 21 of 21 · 1,220 trading days
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.