Communication Cable Systems Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 322.00 | 324.00 | 318.00 | 322.00 | 322.00 | 569,800 |
| 2025-08-12 | 322.00 | 326.00 | 316.00 | 322.00 | 322.00 | 565,700 |
| 2025-08-11 | 320.00 | 322.00 | 308.00 | 322.00 | 322.00 | 562,600 |
| 2025-08-08 | 322.00 | 322.00 | 302.00 | 320.00 | 320.00 | 487,500 |
| 2025-08-07 | 326.00 | 326.00 | 314.00 | 320.00 | 320.00 | 319,600 |
| 2025-08-06 | 326.00 | 328.00 | 310.00 | 324.00 | 324.00 | 333,600 |
| 2025-08-05 | 324.00 | 324.00 | 314.00 | 318.00 | 318.00 | 142,100 |
| 2025-08-04 | 324.00 | 324.00 | 316.00 | 322.00 | 322.00 | 327,500 |
| 2025-08-01 | 318.00 | 324.00 | 312.00 | 320.00 | 320.00 | 451,800 |
| 2025-07-31 | 324.00 | 324.00 | 306.00 | 316.00 | 316.00 | 1,086,500 |
| 2025-07-30 | 320.00 | 326.00 | 316.00 | 322.00 | 322.00 | 618,800 |
| 2025-07-29 | 326.00 | 330.00 | 320.00 | 324.00 | 324.00 | 60,500 |
| 2025-07-28 | 320.00 | 336.00 | 290.00 | 326.00 | 326.00 | 642,700 |
| 2025-07-25 | 324.00 | 324.00 | 316.00 | 320.00 | 320.00 | 231,200 |
| 2025-07-24 | 324.00 | 326.00 | 316.00 | 322.00 | 322.00 | 247,900 |
| 2025-07-23 | 328.00 | 334.00 | 318.00 | 326.00 | 326.00 | 237,300 |
| 2025-07-22 | 348.00 | 348.00 | 322.00 | 328.00 | 328.00 | 1,656,300 |
| 2025-07-21 | 330.00 | 362.00 | 316.00 | 338.00 | 338.00 | 2,398,200 |
| 2025-07-18 | 320.00 | 330.00 | 312.00 | 326.00 | 326.00 | 722,000 |
| 2025-07-17 | 320.00 | 336.00 | 312.00 | 316.00 | 316.00 | 146,800 |
| 2025-07-16 | 318.00 | 320.00 | 302.00 | 320.00 | 320.00 | 157,100 |
| 2025-07-15 | 328.00 | 330.00 | 300.00 | 312.00 | 312.00 | 188,000 |
| 2025-07-14 | 338.00 | 338.00 | 310.00 | 326.00 | 326.00 | 206,900 |
| 2025-07-11 | 340.00 | 342.00 | 330.00 | 340.00 | 340.00 | 48,800 |
| 2025-07-10 | 324.00 | 342.00 | 324.00 | 340.00 | 340.00 | 159,800 |
| 2025-07-09 | 326.00 | 332.00 | 322.00 | 324.00 | 324.00 | 42,400 |
| 2025-07-08 | 340.00 | 342.00 | 310.00 | 326.00 | 326.00 | 43,600 |
| 2025-07-07 | 336.00 | 346.00 | 320.00 | 338.00 | 338.00 | 68,100 |
| 2025-07-04 | 336.00 | 348.00 | 322.00 | 334.00 | 334.00 | 75,300 |
| 2025-07-03 | 332.00 | 336.00 | 322.00 | 326.00 | 326.00 | 35,600 |
| 2025-07-02 | 332.00 | 332.00 | 320.00 | 328.00 | 328.00 | 82,700 |
| 2025-07-01 | 340.00 | 348.00 | 324.00 | 330.00 | 330.00 | 182,900 |
| 2025-06-30 | 338.00 | 372.00 | 330.00 | 348.00 | 348.00 | 373,000 |
| 2025-06-26 | 318.00 | 350.00 | 312.00 | 322.00 | 322.00 | 225,700 |
| 2025-06-25 | 312.00 | 324.00 | 290.00 | 318.00 | 318.00 | 407,100 |
| 2025-06-24 | 324.00 | 326.00 | 312.00 | 324.00 | 324.00 | 358,800 |
| 2025-06-23 | 328.00 | 328.00 | 312.00 | 312.00 | 312.00 | 55,300 |
| 2025-06-20 | 326.00 | 330.00 | 314.00 | 328.00 | 328.00 | 767,000 |
| 2025-06-19 | 340.00 | 346.00 | 320.00 | 326.00 | 326.00 | 455,800 |
| 2025-06-18 | 340.00 | 352.00 | 336.00 | 340.00 | 340.00 | 161,000 |
| 2025-06-17 | 342.00 | 342.00 | 340.00 | 340.00 | 340.00 | 44,400 |
| 2025-06-16 | 338.00 | 346.00 | 336.00 | 340.00 | 340.00 | 50,000 |
| 2025-06-13 | 350.00 | 350.00 | 338.00 | 344.00 | 344.00 | 104,200 |
| 2025-06-12 | 352.00 | 354.00 | 342.00 | 350.00 | 350.00 | 58,100 |
| 2025-06-11 | 338.00 | 370.00 | 338.00 | 352.00 | 352.00 | 368,400 |
| 2025-06-10 | 342.00 | 360.00 | 332.00 | 340.00 | 340.00 | 669,400 |
| 2025-06-05 | 350.00 | 350.00 | 324.00 | 342.00 | 342.00 | 663,600 |
| 2025-06-04 | 338.00 | 366.00 | 338.00 | 350.00 | 350.00 | 333,800 |
| 2025-06-03 | 344.00 | 344.00 | 332.00 | 342.00 | 342.00 | 116,400 |
| 2025-06-02 | 360.00 | 360.00 | 342.00 | 344.00 | 344.00 | 97,600 |
| 2025-05-28 | 358.00 | 362.00 | 350.00 | 356.00 | 356.00 | 60,200 |
| 2025-05-27 | 352.00 | 360.00 | 344.00 | 358.00 | 358.00 | 719,700 |
| 2025-05-26 | 366.00 | 366.00 | 340.00 | 350.00 | 350.00 | 214,100 |
| 2025-05-23 | 366.00 | 372.00 | 358.00 | 366.00 | 366.00 | 248,900 |
| 2025-05-22 | 358.00 | 370.00 | 352.00 | 360.00 | 360.00 | 14,700 |
| 2025-05-21 | 352.00 | 370.00 | 340.00 | 354.00 | 354.00 | 126,900 |
| 2025-05-20 | 350.00 | 366.00 | 344.00 | 352.00 | 352.00 | 172,900 |
| 2025-05-19 | 372.00 | 376.00 | 350.00 | 350.00 | 350.00 | 193,400 |
| 2025-05-16 | 368.00 | 376.00 | 350.00 | 362.00 | 362.00 | 62,700 |
| 2025-05-15 | 350.00 | 374.00 | 350.00 | 362.00 | 362.00 | 529,100 |
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.