PT Cahayasakti Investindo Sukses Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 10,100 |
| 2024-05-08 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 10,200 |
| 2024-05-07 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 14,400 |
| 2024-05-06 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 8,200 |
| 2024-05-03 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 25,300 |
| 2024-05-02 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 10,400 |
| 2024-04-30 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 10,200 |
| 2024-04-29 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 10,300 |
| 2024-04-26 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 10,100 |
| 2024-04-25 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 10,500 |
| 2024-04-24 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 10,200 |
| 2024-04-23 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 10,100 |
| 2024-04-22 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 10,100 |
| 2024-04-19 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 10,100 |
| 2024-04-18 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 12,500 |
| 2024-04-17 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 20,100 |
| 2024-04-16 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 30,500 |
| 2024-04-05 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 13,600 |
| 2024-04-04 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 12,900 |
| 2024-04-03 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 5,100 |
| 2024-04-02 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 5,200 |
| 2024-04-01 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 5,100 |
| 2024-03-28 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 5,700 |
| 2024-03-27 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 12,600 |
| 2024-03-26 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 200 |
| 2024-03-25 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 52,700 |
| 2024-03-22 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 59,600 |
| 2024-03-21 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 80,400 |
| 2024-03-20 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 79,600 |
| 2024-03-19 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 151,700 |
| 2024-03-18 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 63,700 |
| 2024-03-15 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 70,400 |
| 2024-03-14 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 104,500 |
| 2024-03-13 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 190,000 |
| 2024-03-08 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 204,600 |
| 2024-03-07 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 210,000 |
| 2024-03-06 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 200,200 |
| 2024-03-05 | 50.000 | 51.000 | 50.000 | 50.000 | 48.987 | 248,300 |
| 2024-03-04 | 51.000 | 51.000 | 50.000 | 51.000 | 49.966 | 75,900 |
| 2024-03-01 | 50.000 | 51.000 | 50.000 | 50.000 | 48.987 | 26,000 |
| 2024-02-29 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 122,300 |
| 2024-02-28 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 40,200 |
| 2024-02-27 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 81,000 |
| 2024-02-26 | 50.000 | 51.000 | 50.000 | 50.000 | 48.987 | 200,400 |
| 2024-02-23 | 50.000 | 51.000 | 50.000 | 50.000 | 48.987 | 143,600 |
| 2024-02-22 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 99,900 |
| 2024-02-21 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 107,300 |
| 2024-02-20 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 211,100 |
| 2024-02-19 | 50.000 | 51.000 | 50.000 | 50.000 | 48.987 | 176,600 |
| 2024-02-16 | 50.000 | 51.000 | 50.000 | 50.000 | 48.987 | 484,600 |
| 2024-02-15 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 422,800 |
| 2024-02-13 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 200,300 |
| 2024-02-12 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 213,400 |
| 2024-02-07 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 165,400 |
| 2024-02-06 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 206,000 |
| 2024-02-05 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 200,000 |
| 2024-02-02 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 200,000 |
| 2024-02-01 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 200,100 |
| 2024-01-31 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 200,200 |
| 2024-01-30 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 202,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 3.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.