Communication Cable Systems Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 272.00 | 272.00 | 262.00 | 266.00 | 266.00 | 262,700 |
| 2025-02-03 | 280.00 | 280.00 | 266.00 | 272.00 | 272.00 | 112,100 |
| 2025-01-31 | 276.00 | 280.00 | 270.00 | 280.00 | 280.00 | 71,700 |
| 2025-01-30 | 270.00 | 280.00 | 256.00 | 276.00 | 276.00 | 221,000 |
| 2025-01-24 | 276.00 | 280.00 | 270.00 | 270.00 | 270.00 | 130,200 |
| 2025-01-23 | 274.00 | 282.00 | 272.00 | 272.00 | 272.00 | 212,400 |
| 2025-01-22 | 278.00 | 278.00 | 272.00 | 274.00 | 274.00 | 96,000 |
| 2025-01-21 | 276.00 | 284.00 | 270.00 | 278.00 | 278.00 | 255,500 |
| 2025-01-20 | 284.00 | 290.00 | 276.00 | 276.00 | 276.00 | 240,600 |
| 2025-01-17 | 276.00 | 292.00 | 270.00 | 284.00 | 284.00 | 720,800 |
| 2025-01-16 | 278.00 | 282.00 | 276.00 | 276.00 | 276.00 | 504,400 |
| 2025-01-15 | 270.00 | 296.00 | 266.00 | 274.00 | 274.00 | 3,235,800 |
| 2025-01-14 | 262.00 | 272.00 | 256.00 | 266.00 | 266.00 | 273,500 |
| 2025-01-13 | 264.00 | 272.00 | 260.00 | 262.00 | 262.00 | 73,500 |
| 2025-01-10 | 276.00 | 276.00 | 262.00 | 270.00 | 270.00 | 298,700 |
| 2025-01-09 | 266.00 | 284.00 | 256.00 | 276.00 | 276.00 | 222,200 |
| 2025-01-08 | 264.00 | 286.00 | 252.00 | 268.00 | 268.00 | 476,500 |
| 2025-01-07 | 272.00 | 280.00 | 262.00 | 266.00 | 266.00 | 309,300 |
| 2025-01-06 | 288.00 | 288.00 | 272.00 | 272.00 | 272.00 | 516,500 |
| 2025-01-03 | 284.00 | 302.00 | 270.00 | 284.00 | 284.00 | 1,162,200 |
| 2025-01-02 | 290.00 | 310.00 | 280.00 | 284.00 | 284.00 | 1,388,300 |
| 2024-12-30 | 262.00 | 308.00 | 244.00 | 288.00 | 288.00 | 5,705,200 |
| 2024-12-27 | 276.00 | 276.00 | 250.00 | 256.00 | 256.00 | 566,200 |
| 2024-12-24 | 256.00 | 286.00 | 252.00 | 270.00 | 270.00 | 1,037,100 |
| 2024-12-23 | 264.00 | 264.00 | 248.00 | 260.00 | 260.00 | 261,500 |
| 2024-12-20 | 254.00 | 266.00 | 242.00 | 260.00 | 260.00 | 493,900 |
| 2024-12-19 | 326.00 | 334.00 | 240.00 | 254.00 | 254.00 | 4,943,100 |
| 2024-12-18 | 248.00 | 302.00 | 244.00 | 302.00 | 302.00 | 7,788,000 |
| 2024-12-17 | 226.00 | 252.00 | 224.00 | 242.00 | 242.00 | 2,149,100 |
| 2024-12-16 | 226.00 | 232.00 | 224.00 | 226.00 | 226.00 | 257,500 |
| 2024-12-13 | 234.00 | 238.00 | 210.00 | 232.00 | 232.00 | 798,900 |
| 2024-12-12 | 238.00 | 240.00 | 232.00 | 234.00 | 234.00 | 70,500 |
| 2024-12-11 | 238.00 | 240.00 | 232.00 | 240.00 | 240.00 | 187,700 |
| 2024-12-10 | 240.00 | 240.00 | 234.00 | 238.00 | 238.00 | 206,600 |
| 2024-12-09 | 246.00 | 250.00 | 228.00 | 242.00 | 242.00 | 686,400 |
| 2024-12-06 | 250.00 | 250.00 | 238.00 | 244.00 | 244.00 | 170,500 |
| 2024-12-05 | 228.00 | 254.00 | 228.00 | 244.00 | 244.00 | 264,200 |
| 2024-12-04 | 230.00 | 256.00 | 230.00 | 246.00 | 246.00 | 142,200 |
| 2024-12-03 | 234.00 | 260.00 | 234.00 | 248.00 | 248.00 | 82,300 |
| 2024-12-02 | 236.00 | 276.00 | 236.00 | 254.00 | 254.00 | 295,900 |
| 2024-11-29 | 260.00 | 274.00 | 250.00 | 254.00 | 254.00 | 175,300 |
| 2024-11-28 | 244.00 | 268.00 | 244.00 | 266.00 | 266.00 | 23,900 |
| 2024-11-26 | 242.00 | 276.00 | 242.00 | 264.00 | 264.00 | 216,400 |
| 2024-11-25 | 258.00 | 278.00 | 256.00 | 260.00 | 260.00 | 374,800 |
| 2024-11-22 | 250.00 | 284.00 | 250.00 | 276.00 | 276.00 | 820,300 |
| 2024-11-21 | 260.00 | 268.00 | 250.00 | 256.00 | 256.00 | 1,020,900 |
| 2024-11-20 | 248.00 | 278.00 | 248.00 | 266.00 | 266.00 | 315,400 |
| 2024-11-19 | 272.00 | 286.00 | 260.00 | 266.00 | 266.00 | 627,900 |
| 2024-11-18 | 272.00 | 306.00 | 272.00 | 272.00 | 272.00 | 1,832,400 |
| 2024-11-15 | 272.00 | 324.00 | 272.00 | 290.00 | 290.00 | 8,364,300 |
| 2024-11-14 | 296.00 | 300.00 | 270.00 | 272.00 | 272.00 | 2,529,100 |
| 2024-11-13 | 246.00 | 300.00 | 244.00 | 296.00 | 296.00 | 8,119,300 |
| 2024-11-12 | 242.00 | 256.00 | 238.00 | 240.00 | 240.00 | 1,560,500 |
| 2024-11-11 | 240.00 | 258.00 | 238.00 | 238.00 | 238.00 | 1,534,700 |
| 2024-11-08 | 238.00 | 260.00 | 236.00 | 236.00 | 236.00 | 111,100 |
| 2024-11-07 | 240.00 | 244.00 | 238.00 | 242.00 | 242.00 | 32,400 |
| 2024-11-06 | 244.00 | 266.00 | 240.00 | 246.00 | 246.00 | 368,200 |
| 2024-11-05 | 240.00 | 246.00 | 234.00 | 244.00 | 244.00 | 20,500 |
| 2024-11-04 | 250.00 | 260.00 | 240.00 | 240.00 | 240.00 | 229,100 |
| 2024-11-01 | 264.00 | 264.00 | 246.00 | 250.00 | 250.00 | 53,100 |
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.