Communication Cable Systems Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 360.00 | 366.00 | 326.00 | 360.00 | 360.00 | 1,143,300 |
| 2025-05-09 | 376.00 | 376.00 | 354.00 | 356.00 | 356.00 | 274,300 |
| 2025-05-08 | 376.00 | 376.00 | 368.00 | 376.00 | 376.00 | 225,900 |
| 2025-05-07 | 380.00 | 388.00 | 368.00 | 376.00 | 376.00 | 548,400 |
| 2025-05-06 | 388.00 | 400.00 | 372.00 | 384.00 | 384.00 | 847,500 |
| 2025-05-05 | 390.00 | 400.00 | 370.00 | 380.00 | 380.00 | 441,800 |
| 2025-05-02 | 392.00 | 398.00 | 384.00 | 390.00 | 390.00 | 260,500 |
| 2025-04-30 | 400.00 | 406.00 | 386.00 | 392.00 | 392.00 | 106,500 |
| 2025-04-29 | 398.00 | 414.00 | 390.00 | 400.00 | 400.00 | 509,000 |
| 2025-04-28 | 384.00 | 398.00 | 380.00 | 398.00 | 398.00 | 865,600 |
| 2025-04-25 | 380.00 | 420.00 | 370.00 | 380.00 | 380.00 | 1,329,500 |
| 2025-04-24 | 388.00 | 388.00 | 378.00 | 386.00 | 386.00 | 90,400 |
| 2025-04-23 | 388.00 | 392.00 | 370.00 | 390.00 | 390.00 | 498,800 |
| 2025-04-22 | 392.00 | 392.00 | 378.00 | 386.00 | 386.00 | 258,300 |
| 2025-04-21 | 392.00 | 400.00 | 386.00 | 390.00 | 390.00 | 136,400 |
| 2025-04-17 | 376.00 | 400.00 | 366.00 | 390.00 | 390.00 | 1,062,300 |
| 2025-04-16 | 372.00 | 382.00 | 372.00 | 376.00 | 376.00 | 449,300 |
| 2025-04-15 | 380.00 | 380.00 | 368.00 | 374.00 | 374.00 | 273,700 |
| 2025-04-14 | 378.00 | 390.00 | 364.00 | 376.00 | 376.00 | 365,700 |
| 2025-04-11 | 380.00 | 384.00 | 370.00 | 370.00 | 370.00 | 243,300 |
| 2025-04-10 | 372.00 | 390.00 | 364.00 | 386.00 | 386.00 | 276,600 |
| 2025-04-09 | 338.00 | 390.00 | 338.00 | 362.00 | 362.00 | 662,900 |
| 2025-04-08 | 352.00 | 352.00 | 322.00 | 324.00 | 324.00 | 381,900 |
| 2025-03-27 | 398.00 | 398.00 | 378.00 | 378.00 | 378.00 | 281,900 |
| 2025-03-26 | 380.00 | 398.00 | 380.00 | 384.00 | 384.00 | 867,300 |
| 2025-03-25 | 390.00 | 398.00 | 376.00 | 378.00 | 378.00 | 302,800 |
| 2025-03-24 | 394.00 | 396.00 | 360.00 | 390.00 | 390.00 | 1,091,000 |
| 2025-03-21 | 402.00 | 402.00 | 384.00 | 390.00 | 390.00 | 417,500 |
| 2025-03-20 | 408.00 | 408.00 | 390.00 | 398.00 | 398.00 | 477,800 |
| 2025-03-19 | 396.00 | 420.00 | 384.00 | 408.00 | 408.00 | 659,700 |
| 2025-03-18 | 410.00 | 410.00 | 380.00 | 400.00 | 400.00 | 570,900 |
| 2025-03-17 | 410.00 | 410.00 | 396.00 | 400.00 | 400.00 | 179,600 |
| 2025-03-14 | 408.00 | 412.00 | 398.00 | 410.00 | 410.00 | 380,100 |
| 2025-03-13 | 404.00 | 428.00 | 400.00 | 408.00 | 408.00 | 261,200 |
| 2025-03-12 | 422.00 | 422.00 | 382.00 | 390.00 | 390.00 | 874,500 |
| 2025-03-11 | 428.00 | 440.00 | 406.00 | 410.00 | 410.00 | 700,800 |
| 2025-03-10 | 440.00 | 452.00 | 420.00 | 426.00 | 426.00 | 652,500 |
| 2025-03-07 | 426.00 | 446.00 | 406.00 | 420.00 | 420.00 | 1,580,800 |
| 2025-03-06 | 442.00 | 462.00 | 382.00 | 416.00 | 416.00 | 2,293,800 |
| 2025-03-05 | 338.00 | 422.00 | 338.00 | 422.00 | 422.00 | 3,834,000 |
| 2025-03-04 | 370.00 | 388.00 | 338.00 | 338.00 | 338.00 | 1,726,200 |
| 2025-03-03 | 400.00 | 404.00 | 376.00 | 390.00 | 390.00 | 833,600 |
| 2025-02-28 | 404.00 | 406.00 | 380.00 | 396.00 | 396.00 | 615,500 |
| 2025-02-27 | 438.00 | 446.00 | 400.00 | 404.00 | 404.00 | 1,705,000 |
| 2025-02-26 | 436.00 | 486.00 | 414.00 | 434.00 | 434.00 | 2,801,800 |
| 2025-02-25 | 488.00 | 490.00 | 414.00 | 434.00 | 434.00 | 3,630,400 |
| 2025-02-24 | 412.00 | 498.00 | 378.00 | 486.00 | 486.00 | 18,909,400 |
| 2025-02-21 | 332.00 | 406.00 | 332.00 | 406.00 | 406.00 | 7,745,600 |
| 2025-02-20 | 322.00 | 338.00 | 318.00 | 326.00 | 326.00 | 432,600 |
| 2025-02-19 | 324.00 | 346.00 | 312.00 | 322.00 | 322.00 | 1,381,500 |
| 2025-02-18 | 278.00 | 336.00 | 278.00 | 312.00 | 312.00 | 2,602,200 |
| 2025-02-17 | 282.00 | 294.00 | 278.00 | 280.00 | 280.00 | 827,600 |
| 2025-02-14 | 288.00 | 294.00 | 278.00 | 282.00 | 282.00 | 1,126,400 |
| 2025-02-13 | 290.00 | 290.00 | 274.00 | 288.00 | 288.00 | 643,300 |
| 2025-02-12 | 276.00 | 290.00 | 276.00 | 290.00 | 290.00 | 892,000 |
| 2025-02-11 | 276.00 | 294.00 | 274.00 | 274.00 | 274.00 | 641,700 |
| 2025-02-10 | 280.00 | 294.00 | 278.00 | 278.00 | 278.00 | 889,500 |
| 2025-02-07 | 260.00 | 308.00 | 250.00 | 274.00 | 274.00 | 2,587,100 |
| 2025-02-06 | 260.00 | 266.00 | 260.00 | 260.00 | 260.00 | 464,000 |
| 2025-02-05 | 266.00 | 270.00 | 260.00 | 260.00 | 260.00 | 639,200 |
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.