Communication Cable Systems Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 252.00 | 274.00 | 252.00 | 272.00 | 272.00 | 61,600 |
| 2026-05-01 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0 |
| 2026-04-30 | 276.00 | 278.00 | 260.00 | 268.00 | 268.00 | 46,100 |
| 2026-04-29 | 272.00 | 280.00 | 262.00 | 268.00 | 268.00 | 400,100 |
| 2026-04-28 | 270.00 | 290.00 | 260.00 | 272.00 | 272.00 | 108,800 |
| 2026-04-27 | 266.00 | 274.00 | 258.00 | 270.00 | 270.00 | 124,700 |
| 2026-04-24 | 280.00 | 280.00 | 252.00 | 264.00 | 264.00 | 276,100 |
| 2026-04-23 | 282.00 | 300.00 | 276.00 | 280.00 | 280.00 | 191,400 |
| 2026-04-22 | 286.00 | 286.00 | 276.00 | 282.00 | 282.00 | 110,500 |
| 2026-04-21 | 264.00 | 284.00 | 264.00 | 276.00 | 276.00 | 493,200 |
| 2026-04-20 | 266.00 | 266.00 | 260.00 | 264.00 | 264.00 | 258,300 |
| 2026-04-17 | 262.00 | 268.00 | 256.00 | 268.00 | 268.00 | 380,100 |
| 2026-04-16 | 264.00 | 268.00 | 254.00 | 260.00 | 260.00 | 167,300 |
| 2026-04-15 | 268.00 | 290.00 | 248.00 | 260.00 | 260.00 | 545,800 |
| 2026-04-14 | 254.00 | 268.00 | 254.00 | 268.00 | 268.00 | 310,500 |
| 2026-04-13 | 258.00 | 260.00 | 240.00 | 254.00 | 254.00 | 85,800 |
| 2026-04-10 | 252.00 | 258.00 | 252.00 | 254.00 | 254.00 | 48,200 |
| 2026-04-09 | 252.00 | 252.00 | 242.00 | 250.00 | 250.00 | 111,300 |
| 2026-04-08 | 256.00 | 258.00 | 250.00 | 252.00 | 252.00 | 323,800 |
| 2026-04-07 | 254.00 | 254.00 | 246.00 | 248.00 | 248.00 | 114,300 |
| 2026-04-06 | 242.00 | 256.00 | 242.00 | 254.00 | 254.00 | 381,100 |
| 2026-04-02 | 244.00 | 246.00 | 210.00 | 242.00 | 242.00 | 210,100 |
| 2026-04-01 | 236.00 | 244.00 | 230.00 | 238.00 | 238.00 | 33,600 |
| 2026-03-31 | 240.00 | 244.00 | 230.00 | 236.00 | 236.00 | 119,100 |
| 2026-03-30 | 252.00 | 252.00 | 228.00 | 240.00 | 240.00 | 155,400 |
| 2026-03-27 | 240.00 | 240.00 | 228.00 | 240.00 | 240.00 | 136,600 |
| 2026-03-26 | 248.00 | 248.00 | 234.00 | 240.00 | 240.00 | 13,300 |
| 2026-03-25 | 234.00 | 248.00 | 218.00 | 232.00 | 232.00 | 155,300 |
| 2026-03-17 | 228.00 | 232.00 | 220.00 | 228.00 | 228.00 | 319,600 |
| 2026-03-16 | 226.00 | 232.00 | 214.00 | 220.00 | 220.00 | 88,200 |
| 2026-03-13 | 238.00 | 238.00 | 214.00 | 226.00 | 226.00 | 104,600 |
| 2026-03-12 | 232.00 | 244.00 | 220.00 | 234.00 | 234.00 | 260,300 |
| 2026-03-11 | 244.00 | 244.00 | 226.00 | 232.00 | 232.00 | 180,800 |
| 2026-03-10 | 228.00 | 256.00 | 224.00 | 230.00 | 230.00 | 239,500 |
| 2026-03-09 | 246.00 | 246.00 | 224.00 | 228.00 | 228.00 | 900,000 |
| 2026-03-06 | 266.00 | 266.00 | 246.00 | 262.00 | 262.00 | 248,400 |
| 2026-03-05 | 256.00 | 268.00 | 248.00 | 260.00 | 260.00 | 152,300 |
| 2026-03-04 | 270.00 | 270.00 | 246.00 | 246.00 | 246.00 | 989,600 |
| 2026-03-03 | 280.00 | 280.00 | 260.00 | 270.00 | 270.00 | 1,171,400 |
| 2026-03-02 | 304.00 | 304.00 | 266.00 | 280.00 | 280.00 | 1,117,100 |
| 2026-02-27 | 310.00 | 314.00 | 302.00 | 312.00 | 312.00 | 566,400 |
| 2026-02-26 | 318.00 | 326.00 | 302.00 | 308.00 | 308.00 | 414,900 |
| 2026-02-25 | 326.00 | 328.00 | 308.00 | 308.00 | 308.00 | 484,400 |
| 2026-02-24 | 324.00 | 334.00 | 310.00 | 318.00 | 318.00 | 441,900 |
| 2026-02-23 | 326.00 | 326.00 | 312.00 | 322.00 | 322.00 | 140,700 |
| 2026-02-20 | 324.00 | 324.00 | 318.00 | 320.00 | 320.00 | 159,600 |
| 2026-02-19 | 332.00 | 332.00 | 314.00 | 320.00 | 320.00 | 80,700 |
| 2026-02-18 | 318.00 | 338.00 | 312.00 | 320.00 | 320.00 | 857,700 |
| 2026-02-13 | 320.00 | 320.00 | 314.00 | 318.00 | 318.00 | 147,900 |
| 2026-02-12 | 324.00 | 324.00 | 312.00 | 320.00 | 320.00 | 106,400 |
| 2026-02-11 | 324.00 | 324.00 | 314.00 | 316.00 | 316.00 | 118,700 |
| 2026-02-10 | 328.00 | 328.00 | 312.00 | 320.00 | 320.00 | 141,700 |
| 2026-02-09 | 308.00 | 334.00 | 308.00 | 322.00 | 322.00 | 100,400 |
| 2026-02-06 | 318.00 | 332.00 | 312.00 | 314.00 | 314.00 | 211,300 |
| 2026-02-05 | 318.00 | 320.00 | 300.00 | 318.00 | 318.00 | 260,300 |
| 2026-02-04 | 332.00 | 340.00 | 318.00 | 318.00 | 318.00 | 388,900 |
| 2026-02-03 | 296.00 | 342.00 | 294.00 | 332.00 | 332.00 | 746,600 |
| 2026-02-02 | 314.00 | 322.00 | 288.00 | 290.00 | 290.00 | 501,500 |
| 2026-01-30 | 312.00 | 326.00 | 310.00 | 314.00 | 314.00 | 414,100 |
| 2026-01-29 | 320.00 | 320.00 | 278.00 | 310.00 | 310.00 | 2,079,400 |
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.