PT Cahayasakti Investindo Sukses Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 118,000 |
| 2024-01-26 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 109,800 |
| 2024-01-25 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 202,500 |
| 2024-01-24 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 224,100 |
| 2024-01-23 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 954,400 |
| 2024-01-22 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 653,100 |
| 2024-01-19 | 50.000 | 51.000 | 50.000 | 51.000 | 49.966 | 205,600 |
| 2024-01-18 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 85,100 |
| 2024-01-17 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 74,800 |
| 2024-01-16 | 51.000 | 51.000 | 50.000 | 51.000 | 49.966 | 752,800 |
| 2024-01-15 | 50.000 | 51.000 | 50.000 | 50.000 | 48.987 | 73,100 |
| 2024-01-12 | 51.000 | 51.000 | 50.000 | 51.000 | 49.966 | 83,400 |
| 2024-01-11 | 51.000 | 51.000 | 50.000 | 51.000 | 49.966 | 73,600 |
| 2024-01-10 | 50.000 | 51.000 | 50.000 | 51.000 | 49.966 | 7,700 |
| 2024-01-09 | 51.000 | 51.000 | 50.000 | 50.000 | 48.987 | 21,800 |
| 2024-01-08 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 154,600 |
| 2024-01-05 | 51.000 | 51.000 | 50.000 | 50.000 | 48.987 | 148,600 |
| 2024-01-04 | 50.000 | 51.000 | 50.000 | 51.000 | 49.966 | 31,000 |
| 2024-01-03 | 51.000 | 51.000 | 50.000 | 50.000 | 48.987 | 168,300 |
| 2024-01-02 | 50.000 | 51.000 | 50.000 | 50.000 | 48.987 | 23,300 |
| 2023-12-29 | 51.000 | 51.000 | 50.000 | 51.000 | 49.966 | 387,200 |
| 2023-12-28 | 50.000 | 51.000 | 50.000 | 51.000 | 49.966 | 193,900 |
| 2023-12-27 | 50.000 | 51.000 | 50.000 | 50.000 | 48.987 | 150,100 |
| 2023-12-22 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 168,000 |
| 2023-12-21 | 50.000 | 51.000 | 50.000 | 50.000 | 48.987 | 11,000 |
| 2023-12-20 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 63,200 |
| 2023-12-19 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 180,300 |
| 2023-12-18 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 201,000 |
| 2023-12-15 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 200,000 |
| 2023-12-14 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 201,400 |
| 2023-12-13 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 244,300 |
| 2023-12-12 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 49,000 |
| 2023-12-11 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 171,100 |
| 2023-12-08 | 50.000 | 51.000 | 50.000 | 50.000 | 48.987 | 168,600 |
| 2023-12-07 | 50.000 | 50.000 | 50.000 | 50.000 | 48.987 | 208,100 |
| 2023-12-06 | 50.000 | 51.000 | 50.000 | 50.000 | 48.987 | 436,500 |
| 2023-12-05 | 50.000 | 51.000 | 50.000 | 50.000 | 48.987 | 954,400 |
| 2023-12-04 | 50.000 | 51.000 | 50.000 | 50.000 | 48.987 | 569,100 |
| 2023-12-01 | 50.000 | 51.000 | 50.000 | 50.000 | 48.987 | 947,500 |
| 2023-11-30 | 51.000 | 51.000 | 50.000 | 51.000 | 49.966 | 161,000 |
| 2023-11-29 | 51.000 | 51.000 | 50.000 | 51.000 | 49.966 | 68,200 |
| 2023-11-28 | 50.000 | 51.000 | 50.000 | 51.000 | 49.966 | 1,371,500 |
| 2023-11-27 | 50.000 | 51.000 | 50.000 | 51.000 | 49.966 | 762,300 |
| 2023-11-24 | 51.000 | 51.000 | 50.000 | 50.000 | 48.987 | 1,237,000 |
| 2023-11-23 | 51.000 | 51.000 | 50.000 | 51.000 | 49.966 | 502,600 |
| 2023-11-22 | 51.000 | 51.000 | 50.000 | 51.000 | 49.966 | 720,000 |
| 2023-11-21 | 51.000 | 51.000 | 50.000 | 51.000 | 49.966 | 317,400 |
| 2023-11-20 | 51.000 | 51.000 | 50.000 | 51.000 | 49.966 | 1,538,200 |
| 2023-11-17 | 51.000 | 51.000 | 50.000 | 51.000 | 49.966 | 445,000 |
| 2023-11-16 | 50.000 | 51.000 | 50.000 | 51.000 | 49.966 | 2,027,700 |
| 2023-11-15 | 52.000 | 52.000 | 50.000 | 51.000 | 49.966 | 7,845,900 |
| 2023-11-14 | 51.000 | 52.000 | 51.000 | 52.000 | 50.946 | 390,000 |
| 2023-11-13 | 52.000 | 53.000 | 51.000 | 51.000 | 49.966 | 2,103,000 |
| 2023-11-10 | 54.000 | 54.000 | 52.000 | 53.000 | 51.926 | 235,500 |
| 2023-11-09 | 52.000 | 54.000 | 52.000 | 54.000 | 52.905 | 50,600 |
| 2023-11-08 | 52.000 | 54.000 | 51.000 | 53.000 | 51.926 | 1,246,000 |
| 2023-11-07 | 52.000 | 54.000 | 51.000 | 53.000 | 51.926 | 909,700 |
| 2023-11-06 | 56.000 | 57.000 | 50.000 | 53.000 | 51.926 | 10,136,500 |
| 2023-11-03 | 53.000 | 58.000 | 53.000 | 55.000 | 53.885 | 900,400 |
| 2023-11-02 | 51.000 | 62.000 | 51.000 | 56.000 | 54.865 | 9,031,600 |
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.