Communication Cable Systems Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 354.00 | 360.00 | 342.00 | 348.00 | 348.00 | 175,100 |
| 2025-11-04 | 360.00 | 360.00 | 344.00 | 354.00 | 354.00 | 426,500 |
| 2025-11-03 | 358.00 | 364.00 | 342.00 | 358.00 | 358.00 | 301,500 |
| 2025-10-31 | 356.00 | 360.00 | 350.00 | 358.00 | 358.00 | 277,400 |
| 2025-10-30 | 362.00 | 362.00 | 348.00 | 360.00 | 360.00 | 622,200 |
| 2025-10-29 | 360.00 | 366.00 | 350.00 | 362.00 | 362.00 | 285,800 |
| 2025-10-28 | 350.00 | 364.00 | 344.00 | 360.00 | 360.00 | 557,700 |
| 2025-10-27 | 366.00 | 368.00 | 342.00 | 350.00 | 350.00 | 498,100 |
| 2025-10-24 | 364.00 | 368.00 | 356.00 | 364.00 | 364.00 | 551,400 |
| 2025-10-23 | 362.00 | 364.00 | 352.00 | 364.00 | 364.00 | 206,900 |
| 2025-10-22 | 356.00 | 368.00 | 340.00 | 362.00 | 362.00 | 345,400 |
| 2025-10-21 | 350.00 | 380.00 | 350.00 | 362.00 | 362.00 | 152,300 |
| 2025-10-20 | 346.00 | 380.00 | 346.00 | 356.00 | 356.00 | 740,600 |
| 2025-10-17 | 364.00 | 364.00 | 340.00 | 346.00 | 346.00 | 325,300 |
| 2025-10-16 | 364.00 | 368.00 | 352.00 | 352.00 | 352.00 | 923,400 |
| 2025-10-15 | 356.00 | 382.00 | 346.00 | 354.00 | 354.00 | 884,900 |
| 2025-10-14 | 364.00 | 370.00 | 348.00 | 362.00 | 362.00 | 337,800 |
| 2025-10-13 | 372.00 | 372.00 | 350.00 | 362.00 | 362.00 | 464,100 |
| 2025-10-10 | 364.00 | 384.00 | 360.00 | 372.00 | 372.00 | 1,078,200 |
| 2025-10-09 | 364.00 | 368.00 | 346.00 | 364.00 | 364.00 | 411,600 |
| 2025-10-08 | 366.00 | 366.00 | 346.00 | 364.00 | 364.00 | 1,033,600 |
| 2025-10-07 | 366.00 | 370.00 | 346.00 | 366.00 | 366.00 | 632,400 |
| 2025-10-06 | 352.00 | 366.00 | 344.00 | 364.00 | 364.00 | 1,292,100 |
| 2025-10-03 | 344.00 | 358.00 | 328.00 | 352.00 | 352.00 | 787,700 |
| 2025-10-02 | 348.00 | 354.00 | 330.00 | 344.00 | 344.00 | 384,800 |
| 2025-10-01 | 364.00 | 364.00 | 338.00 | 348.00 | 348.00 | 894,800 |
| 2025-09-30 | 360.00 | 364.00 | 350.00 | 362.00 | 362.00 | 519,400 |
| 2025-09-29 | 352.00 | 370.00 | 350.00 | 360.00 | 360.00 | 539,100 |
| 2025-09-26 | 350.00 | 354.00 | 340.00 | 342.00 | 342.00 | 427,700 |
| 2025-09-25 | 354.00 | 358.00 | 340.00 | 354.00 | 354.00 | 536,800 |
| 2025-09-24 | 368.00 | 370.00 | 350.00 | 354.00 | 354.00 | 361,900 |
| 2025-09-23 | 354.00 | 372.00 | 350.00 | 368.00 | 368.00 | 294,300 |
| 2025-09-22 | 360.00 | 386.00 | 354.00 | 358.00 | 358.00 | 896,300 |
| 2025-09-19 | 350.00 | 360.00 | 340.00 | 360.00 | 360.00 | 655,800 |
| 2025-09-18 | 356.00 | 370.00 | 348.00 | 358.00 | 358.00 | 434,400 |
| 2025-09-17 | 376.00 | 378.00 | 356.00 | 358.00 | 358.00 | 540,800 |
| 2025-09-16 | 376.00 | 384.00 | 364.00 | 376.00 | 376.00 | 845,600 |
| 2025-09-15 | 378.00 | 388.00 | 374.00 | 376.00 | 376.00 | 415,900 |
| 2025-09-12 | 406.00 | 406.00 | 372.00 | 378.00 | 378.00 | 1,558,100 |
| 2025-09-11 | 408.00 | 416.00 | 392.00 | 406.00 | 406.00 | 1,299,300 |
| 2025-09-10 | 370.00 | 450.00 | 370.00 | 406.00 | 406.00 | 5,174,700 |
| 2025-09-09 | 378.00 | 386.00 | 368.00 | 370.00 | 370.00 | 990,200 |
| 2025-09-08 | 382.00 | 388.00 | 370.00 | 376.00 | 376.00 | 1,383,000 |
| 2025-09-05 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2025-09-04 | 376.00 | 384.00 | 368.00 | 380.00 | 380.00 | 945,100 |
| 2025-09-03 | 378.00 | 390.00 | 370.00 | 370.00 | 370.00 | 1,535,800 |
| 2025-09-02 | 388.00 | 388.00 | 366.00 | 374.00 | 374.00 | 1,192,400 |
| 2025-09-01 | 322.00 | 400.00 | 322.00 | 378.00 | 378.00 | 1,733,500 |
| 2025-08-29 | 380.00 | 384.00 | 342.00 | 366.00 | 366.00 | 2,725,800 |
| 2025-08-28 | 340.00 | 420.00 | 332.00 | 374.00 | 374.00 | 7,049,100 |
| 2025-08-27 | 336.00 | 380.00 | 328.00 | 336.00 | 336.00 | 4,195,200 |
| 2025-08-26 | 334.00 | 336.00 | 326.00 | 330.00 | 330.00 | 283,400 |
| 2025-08-25 | 342.00 | 342.00 | 324.00 | 328.00 | 328.00 | 1,059,700 |
| 2025-08-22 | 332.00 | 340.00 | 326.00 | 336.00 | 336.00 | 338,400 |
| 2025-08-21 | 326.00 | 342.00 | 324.00 | 332.00 | 332.00 | 1,055,600 |
| 2025-08-20 | 336.00 | 336.00 | 320.00 | 326.00 | 326.00 | 461,600 |
| 2025-08-19 | 328.00 | 342.00 | 324.00 | 328.00 | 328.00 | 431,700 |
| 2025-08-18 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2025-08-15 | 322.00 | 330.00 | 320.00 | 324.00 | 324.00 | 162,400 |
| 2025-08-14 | 318.00 | 338.00 | 318.00 | 322.00 | 322.00 | 376,300 |
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.