Communication Cable Systems Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 344.00 | 344.00 | 308.00 | 326.00 | 326.00 | 1,144,700 |
| 2026-01-27 | 338.00 | 346.00 | 332.00 | 342.00 | 342.00 | 327,900 |
| 2026-01-26 | 344.00 | 350.00 | 332.00 | 338.00 | 338.00 | 638,800 |
| 2026-01-23 | 344.00 | 350.00 | 338.00 | 346.00 | 346.00 | 302,700 |
| 2026-01-22 | 352.00 | 352.00 | 338.00 | 344.00 | 344.00 | 501,600 |
| 2026-01-21 | 342.00 | 350.00 | 338.00 | 348.00 | 348.00 | 511,300 |
| 2026-01-20 | 350.00 | 360.00 | 346.00 | 350.00 | 350.00 | 585,200 |
| 2026-01-19 | 358.00 | 360.00 | 350.00 | 354.00 | 354.00 | 806,500 |
| 2026-01-16 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 0 |
| 2026-01-15 | 364.00 | 364.00 | 348.00 | 356.00 | 356.00 | 458,600 |
| 2026-01-14 | 356.00 | 370.00 | 356.00 | 364.00 | 364.00 | 759,700 |
| 2026-01-13 | 358.00 | 360.00 | 340.00 | 356.00 | 356.00 | 523,200 |
| 2026-01-12 | 370.00 | 372.00 | 332.00 | 358.00 | 358.00 | 1,572,200 |
| 2026-01-09 | 366.00 | 376.00 | 362.00 | 370.00 | 370.00 | 714,900 |
| 2026-01-08 | 372.00 | 380.00 | 366.00 | 366.00 | 366.00 | 994,600 |
| 2026-01-07 | 360.00 | 374.00 | 358.00 | 370.00 | 370.00 | 1,604,400 |
| 2026-01-06 | 354.00 | 368.00 | 354.00 | 358.00 | 358.00 | 1,513,500 |
| 2026-01-05 | 336.00 | 368.00 | 336.00 | 352.00 | 352.00 | 2,553,500 |
| 2026-01-02 | 348.00 | 352.00 | 340.00 | 342.00 | 342.00 | 538,000 |
| 2026-01-01 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 0 |
| 2025-12-31 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 0 |
| 2025-12-30 | 358.00 | 360.00 | 340.00 | 348.00 | 348.00 | 590,400 |
| 2025-12-29 | 340.00 | 362.00 | 338.00 | 358.00 | 358.00 | 1,026,300 |
| 2025-12-26 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 0 |
| 2025-12-25 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 0 |
| 2025-12-24 | 332.00 | 350.00 | 330.00 | 338.00 | 338.00 | 1,138,800 |
| 2025-12-23 | 330.00 | 340.00 | 326.00 | 332.00 | 332.00 | 821,000 |
| 2025-12-22 | 322.00 | 340.00 | 308.00 | 330.00 | 330.00 | 1,218,400 |
| 2025-12-19 | 348.00 | 354.00 | 318.00 | 322.00 | 322.00 | 2,218,500 |
| 2025-12-18 | 346.00 | 410.00 | 338.00 | 338.00 | 338.00 | 10,528,500 |
| 2025-12-17 | 342.00 | 342.00 | 334.00 | 338.00 | 338.00 | 207,900 |
| 2025-12-16 | 338.00 | 342.00 | 330.00 | 342.00 | 342.00 | 620,100 |
| 2025-12-15 | 346.00 | 348.00 | 318.00 | 332.00 | 332.00 | 2,100,800 |
| 2025-12-12 | 348.00 | 348.00 | 340.00 | 342.00 | 342.00 | 347,500 |
| 2025-12-11 | 342.00 | 348.00 | 330.00 | 340.00 | 340.00 | 1,067,600 |
| 2025-12-10 | 340.00 | 346.00 | 306.00 | 336.00 | 336.00 | 2,279,400 |
| 2025-12-09 | 346.00 | 350.00 | 330.00 | 342.00 | 342.00 | 736,100 |
| 2025-12-08 | 350.00 | 356.00 | 320.00 | 346.00 | 346.00 | 797,100 |
| 2025-12-05 | 338.00 | 358.00 | 338.00 | 350.00 | 350.00 | 1,478,000 |
| 2025-12-04 | 332.00 | 340.00 | 330.00 | 338.00 | 338.00 | 86,000 |
| 2025-12-03 | 336.00 | 346.00 | 332.00 | 332.00 | 332.00 | 221,400 |
| 2025-12-02 | 336.00 | 336.00 | 332.00 | 336.00 | 336.00 | 280,000 |
| 2025-12-01 | 338.00 | 340.00 | 328.00 | 338.00 | 338.00 | 425,900 |
| 2025-11-28 | 342.00 | 344.00 | 332.00 | 338.00 | 338.00 | 517,400 |
| 2025-11-27 | 348.00 | 348.00 | 334.00 | 342.00 | 342.00 | 350,800 |
| 2025-11-26 | 344.00 | 350.00 | 338.00 | 346.00 | 346.00 | 308,100 |
| 2025-11-25 | 346.00 | 348.00 | 338.00 | 344.00 | 344.00 | 434,700 |
| 2025-11-24 | 344.00 | 346.00 | 340.00 | 346.00 | 346.00 | 385,900 |
| 2025-11-21 | 350.00 | 350.00 | 336.00 | 344.00 | 344.00 | 433,900 |
| 2025-11-20 | 348.00 | 350.00 | 344.00 | 350.00 | 350.00 | 413,800 |
| 2025-11-19 | 350.00 | 352.00 | 346.00 | 348.00 | 348.00 | 519,700 |
| 2025-11-18 | 356.00 | 356.00 | 344.00 | 348.00 | 348.00 | 182,300 |
| 2025-11-17 | 354.00 | 354.00 | 340.00 | 350.00 | 350.00 | 344,600 |
| 2025-11-14 | 348.00 | 356.00 | 346.00 | 350.00 | 350.00 | 586,200 |
| 2025-11-13 | 350.00 | 350.00 | 346.00 | 348.00 | 348.00 | 512,000 |
| 2025-11-12 | 350.00 | 350.00 | 340.00 | 348.00 | 348.00 | 930,900 |
| 2025-11-11 | 354.00 | 360.00 | 344.00 | 350.00 | 350.00 | 245,600 |
| 2025-11-10 | 350.00 | 350.00 | 346.00 | 350.00 | 350.00 | 259,300 |
| 2025-11-07 | 356.00 | 356.00 | 344.00 | 348.00 | 348.00 | 111,800 |
| 2025-11-06 | 348.00 | 358.00 | 342.00 | 350.00 | 350.00 | 509,900 |
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.