Communication Cable Systems Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 276.00 | 296.00 | 276.00 | 276.00 | 276.00 | 3,261,500 |
| 2026-10-15 | 326.00 | 350.00 | 312.00 | 324.00 | 324.00 | 2,077,200 |
| 2026-10-14 | 336.00 | 344.00 | 332.00 | 334.00 | 334.00 | 793,700 |
| 2026-10-13 | 388.00 | 388.00 | 322.00 | 336.00 | 336.00 | 4,611,500 |
| 2026-10-12 | 404.00 | 406.00 | 340.00 | 340.00 | 340.00 | 4,260,900 |
| 2026-10-09 | 402.00 | 402.00 | 388.00 | 400.00 | 400.00 | 1,989,200 |
| 2026-10-08 | 428.00 | 428.00 | 402.00 | 402.00 | 402.00 | 3,004,700 |
| 2026-10-07 | 416.00 | 436.00 | 392.00 | 422.00 | 422.00 | 7,710,100 |
| 2026-10-06 | 436.00 | 448.00 | 414.00 | 416.00 | 416.00 | 6,650,000 |
| 2026-10-05 | 382.00 | 440.00 | 378.00 | 428.00 | 428.00 | 16,770,400 |
| 2026-10-02 | 525.00 | 560.00 | 400.00 | 400.00 | 400.00 | 61,878,000 |
| 2026-10-01 | 408.00 | 470.00 | 386.00 | 470.00 | 470.00 | 36,600,400 |
| 2026-09-30 | 306.00 | 376.00 | 306.00 | 376.00 | 376.00 | 15,726,700 |
| 2026-09-29 | 328.00 | 328.00 | 284.00 | 302.00 | 302.00 | 3,438,000 |
| 2026-09-28 | 328.00 | 342.00 | 306.00 | 324.00 | 324.00 | 3,493,700 |
| 2026-09-25 | 396.00 | 442.00 | 340.00 | 342.00 | 342.00 | 15,752,700 |
| 2026-09-24 | 422.00 | 428.00 | 382.00 | 400.00 | 400.00 | 3,481,400 |
| 2026-09-23 | 406.00 | 434.00 | 400.00 | 422.00 | 422.00 | 3,173,300 |
| 2026-09-22 | 396.00 | 450.00 | 396.00 | 406.00 | 406.00 | 7,866,000 |
| 2026-09-21 | 424.00 | 424.00 | 394.00 | 394.00 | 394.00 | 3,154,500 |
| 2026-09-18 | 436.00 | 460.00 | 398.00 | 422.00 | 422.00 | 6,274,600 |
| 2026-09-17 | 440.00 | 470.00 | 420.00 | 434.00 | 434.00 | 6,125,900 |
| 2026-09-16 | 484.00 | 510.00 | 380.00 | 440.00 | 440.00 | 58,426,500 |
| 2026-09-15 | 362.00 | 442.00 | 358.00 | 442.00 | 442.00 | 15,035,600 |
| 2026-09-14 | 316.00 | 380.00 | 314.00 | 354.00 | 354.00 | 16,146,300 |
| 2026-09-11 | 308.00 | 320.00 | 286.00 | 314.00 | 314.00 | 2,417,900 |
| 2026-09-10 | 294.00 | 354.00 | 290.00 | 308.00 | 308.00 | 13,819,900 |
| 2026-09-09 | 284.00 | 306.00 | 276.00 | 286.00 | 286.00 | 1,863,600 |
| 2026-09-08 | 290.00 | 290.00 | 278.00 | 284.00 | 284.00 | 774,800 |
| 2026-09-07 | 282.00 | 300.00 | 272.00 | 290.00 | 290.00 | 523,600 |
| 2026-09-04 | 290.00 | 294.00 | 278.00 | 282.00 | 282.00 | 1,290,400 |
| 2026-09-03 | 292.00 | 296.00 | 280.00 | 292.00 | 292.00 | 1,203,300 |
| 2026-09-02 | 296.00 | 310.00 | 286.00 | 290.00 | 290.00 | 1,798,100 |
| 2026-09-01 | 268.00 | 312.00 | 258.00 | 296.00 | 296.00 | 2,892,300 |
| 2026-08-31 | 278.00 | 290.00 | 264.00 | 268.00 | 268.00 | 1,306,900 |
| 2026-08-28 | 254.00 | 268.00 | 252.00 | 258.00 | 258.00 | 450,300 |
| 2026-08-27 | 252.00 | 254.00 | 248.00 | 252.00 | 252.00 | 172,600 |
| 2026-08-26 | 258.00 | 258.00 | 248.00 | 252.00 | 252.00 | 138,300 |
| 2026-08-25 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0 |
| 2026-08-24 | 254.00 | 264.00 | 250.00 | 254.00 | 254.00 | 377,100 |
| 2026-08-21 | 270.00 | 276.00 | 252.00 | 254.00 | 254.00 | 1,041,000 |
| 2026-08-20 | 256.00 | 268.00 | 248.00 | 250.00 | 250.00 | 527,000 |
| 2026-08-19 | 282.00 | 288.00 | 258.00 | 260.00 | 260.00 | 353,700 |
| 2026-08-18 | 258.00 | 278.00 | 252.00 | 264.00 | 264.00 | 760,300 |
| 2026-08-17 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2026-08-14 | 262.00 | 262.00 | 256.00 | 260.00 | 260.00 | 114,800 |
| 2026-08-13 | 258.00 | 300.00 | 250.00 | 262.00 | 262.00 | 506,700 |
| 2026-08-12 | 266.00 | 266.00 | 248.00 | 262.00 | 262.00 | 123,700 |
| 2026-08-11 | 260.00 | 262.00 | 254.00 | 258.00 | 258.00 | 198,300 |
| 2026-08-10 | 248.00 | 276.00 | 244.00 | 260.00 | 260.00 | 1,523,000 |
| 2026-08-07 | 250.00 | 250.00 | 244.00 | 246.00 | 246.00 | 28,800 |
| 2026-08-06 | 250.00 | 250.00 | 244.00 | 244.00 | 244.00 | 92,600 |
| 2026-08-05 | 248.00 | 252.00 | 242.00 | 248.00 | 248.00 | 27,500 |
| 2026-08-04 | 248.00 | 248.00 | 240.00 | 248.00 | 248.00 | 54,100 |
| 2026-08-03 | 242.00 | 248.00 | 238.00 | 246.00 | 246.00 | 82,300 |
| 2026-07-31 | 248.00 | 248.00 | 232.00 | 240.00 | 240.00 | 113,100 |
| 2026-07-30 | 248.00 | 248.00 | 242.00 | 248.00 | 248.00 | 70,800 |
| 2026-07-29 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | 7,400 |
| 2026-07-28 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | 40,600 |
| 2026-07-27 | 242.00 | 252.00 | 242.00 | 248.00 | 248.00 | 86,500 |
Page 1 of 5 · 252 trading daysOlder →
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.