Communication Cable Systems Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 248.00 | 268.00 | 238.00 | 252.00 | 252.00 | 344,200 |
| 2024-10-30 | 250.00 | 250.00 | 240.00 | 246.00 | 246.00 | 55,100 |
| 2024-10-29 | 246.00 | 250.00 | 240.00 | 246.00 | 246.00 | 33,600 |
| 2024-10-28 | 260.00 | 260.00 | 240.00 | 246.00 | 246.00 | 13,600 |
| 2024-10-25 | 262.00 | 262.00 | 240.00 | 246.00 | 246.00 | 13,000 |
| 2024-10-24 | 244.00 | 252.00 | 244.00 | 248.00 | 248.00 | 191,500 |
| 2024-10-23 | 248.00 | 256.00 | 246.00 | 246.00 | 246.00 | 325,500 |
| 2024-10-22 | 250.00 | 250.00 | 238.00 | 248.00 | 248.00 | 168,400 |
| 2024-10-21 | 276.00 | 276.00 | 238.00 | 250.00 | 250.00 | 576,900 |
| 2024-10-18 | 254.00 | 260.00 | 248.00 | 260.00 | 260.00 | 446,500 |
| 2024-10-17 | 248.00 | 264.00 | 240.00 | 254.00 | 254.00 | 151,200 |
| 2024-10-16 | 250.00 | 270.00 | 238.00 | 246.00 | 246.00 | 626,400 |
| 2024-10-15 | 250.00 | 250.00 | 228.00 | 240.00 | 240.00 | 85,700 |
| 2024-10-14 | 252.00 | 252.00 | 236.00 | 248.00 | 248.00 | 94,300 |
| 2024-10-11 | 258.00 | 282.00 | 240.00 | 240.00 | 240.00 | 402,700 |
| 2024-10-10 | 260.00 | 262.00 | 248.00 | 256.00 | 256.00 | 59,800 |
| 2024-10-09 | 260.00 | 268.00 | 244.00 | 260.00 | 260.00 | 89,800 |
| 2024-10-08 | 258.00 | 264.00 | 250.00 | 260.00 | 260.00 | 61,700 |
| 2024-10-07 | 260.00 | 270.00 | 250.00 | 262.00 | 262.00 | 82,700 |
| 2024-10-04 | 268.00 | 270.00 | 260.00 | 270.00 | 270.00 | 15,100 |
| 2024-10-03 | 278.00 | 282.00 | 268.00 | 268.00 | 268.00 | 9,600 |
| 2024-10-02 | 280.00 | 282.00 | 276.00 | 276.00 | 276.00 | 6,100 |
| 2024-10-01 | 280.00 | 282.00 | 274.00 | 280.00 | 280.00 | 31,000 |
| 2024-09-30 | 280.00 | 282.00 | 252.00 | 282.00 | 282.00 | 50,000 |
| 2024-09-27 | 284.00 | 284.00 | 250.00 | 278.00 | 278.00 | 131,000 |
| 2024-09-26 | 284.00 | 284.00 | 278.00 | 284.00 | 284.00 | 63,700 |
| 2024-09-25 | 304.00 | 304.00 | 280.00 | 284.00 | 284.00 | 80,200 |
| 2024-09-24 | 284.00 | 284.00 | 280.00 | 284.00 | 284.00 | 10,200 |
| 2024-09-23 | 292.00 | 292.00 | 280.00 | 286.00 | 286.00 | 94,300 |
| 2024-09-20 | 288.00 | 292.00 | 288.00 | 290.00 | 290.00 | 9,900 |
| 2024-09-19 | 290.00 | 290.00 | 284.00 | 288.00 | 288.00 | 31,400 |
| 2024-09-18 | 294.00 | 316.00 | 286.00 | 288.00 | 288.00 | 474,400 |
| 2024-09-17 | 290.00 | 294.00 | 280.00 | 294.00 | 294.00 | 283,100 |
| 2024-09-13 | 292.00 | 294.00 | 284.00 | 290.00 | 290.00 | 44,600 |
| 2024-09-12 | 290.00 | 332.00 | 286.00 | 290.00 | 290.00 | 318,500 |
| 2024-09-11 | 292.00 | 292.00 | 290.00 | 290.00 | 290.00 | 16,500 |
| 2024-09-10 | 292.00 | 296.00 | 292.00 | 292.00 | 292.00 | 10,300 |
| 2024-09-09 | 296.00 | 296.00 | 290.00 | 294.00 | 294.00 | 9,300 |
| 2024-09-06 | 294.00 | 296.00 | 286.00 | 296.00 | 296.00 | 82,400 |
| 2024-09-05 | 296.00 | 296.00 | 290.00 | 296.00 | 296.00 | 41,700 |
| 2024-09-04 | 296.00 | 296.00 | 288.00 | 294.00 | 294.00 | 15,400 |
| 2024-09-03 | 298.00 | 298.00 | 294.00 | 296.00 | 296.00 | 39,200 |
| 2024-09-02 | 300.00 | 302.00 | 296.00 | 298.00 | 298.00 | 3,800 |
| 2024-08-30 | 314.00 | 314.00 | 292.00 | 296.00 | 296.00 | 17,500 |
| 2024-08-29 | 296.00 | 296.00 | 286.00 | 294.00 | 294.00 | 41,600 |
| 2024-08-28 | 304.00 | 304.00 | 282.00 | 296.00 | 296.00 | 109,700 |
| 2024-08-27 | 300.00 | 302.00 | 292.00 | 300.00 | 300.00 | 65,900 |
| 2024-08-26 | 300.00 | 300.00 | 290.00 | 296.00 | 296.00 | 45,100 |
| 2024-08-23 | 304.00 | 304.00 | 292.00 | 300.00 | 300.00 | 213,400 |
| 2024-08-22 | 300.00 | 306.00 | 292.00 | 298.00 | 298.00 | 284,400 |
| 2024-08-21 | 322.00 | 322.00 | 300.00 | 306.00 | 306.00 | 21,700 |
| 2024-08-20 | 308.00 | 310.00 | 300.00 | 302.00 | 302.00 | 157,000 |
| 2024-08-19 | 322.00 | 342.00 | 298.00 | 308.00 | 308.00 | 738,500 |
| 2024-08-16 | 320.00 | 372.00 | 302.00 | 330.00 | 330.00 | 224,300 |
| 2024-08-15 | 340.00 | 340.00 | 300.00 | 320.00 | 320.00 | 46,200 |
| 2024-08-14 | 308.00 | 346.00 | 302.00 | 320.00 | 320.00 | 116,200 |
| 2024-08-13 | 302.00 | 312.00 | 296.00 | 308.00 | 308.00 | 47,000 |
| 2024-08-12 | 298.00 | 314.00 | 280.00 | 298.00 | 298.00 | 43,500 |
| 2024-08-09 | 312.00 | 312.00 | 288.00 | 296.00 | 296.00 | 61,100 |
| 2024-08-08 | 340.00 | 340.00 | 300.00 | 312.00 | 312.00 | 55,900 |
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.