PT Cahayasakti Investindo Sukses Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 75.000 | 76.000 | 74.000 | 76.000 | 74.460 | 882,400 |
| 2022-11-02 | 74.000 | 75.000 | 73.000 | 75.000 | 73.480 | 905,100 |
| 2022-11-01 | 74.000 | 75.000 | 73.000 | 74.000 | 72.500 | 830,200 |
| 2022-10-31 | 74.000 | 76.000 | 74.000 | 75.000 | 73.480 | 694,300 |
| 2022-10-28 | 75.000 | 76.000 | 74.000 | 74.000 | 72.500 | 2,448,300 |
| 2022-10-27 | 76.000 | 77.000 | 75.000 | 75.000 | 73.480 | 872,400 |
| 2022-10-26 | 75.000 | 77.000 | 75.000 | 76.000 | 74.460 | 1,513,000 |
| 2022-10-25 | 75.000 | 77.000 | 74.000 | 75.000 | 73.480 | 3,092,600 |
| 2022-10-24 | 75.000 | 77.000 | 75.000 | 75.000 | 73.480 | 346,900 |
| 2022-10-21 | 75.000 | 77.000 | 75.000 | 75.000 | 73.480 | 1,182,400 |
| 2022-10-20 | 74.000 | 78.000 | 74.000 | 75.000 | 73.480 | 3,952,500 |
| 2022-10-19 | 75.000 | 76.000 | 74.000 | 74.000 | 72.500 | 2,034,600 |
| 2022-10-18 | 71.000 | 77.000 | 71.000 | 75.000 | 73.480 | 1,182,900 |
| 2022-10-17 | 75.000 | 76.000 | 71.000 | 75.000 | 73.480 | 2,760,400 |
| 2022-10-14 | 77.000 | 77.000 | 75.000 | 75.000 | 73.480 | 791,100 |
| 2022-10-13 | 77.000 | 78.000 | 76.000 | 77.000 | 75.439 | 1,207,900 |
| 2022-10-12 | 77.000 | 79.000 | 77.000 | 77.000 | 75.439 | 2,183,200 |
| 2022-10-11 | 77.000 | 78.000 | 77.000 | 78.000 | 76.419 | 1,145,000 |
| 2022-10-10 | 76.000 | 79.000 | 76.000 | 77.000 | 75.439 | 768,900 |
| 2022-10-07 | 75.000 | 79.000 | 75.000 | 78.000 | 76.419 | 3,263,800 |
| 2022-10-06 | 76.000 | 77.000 | 75.000 | 76.000 | 74.460 | 2,827,300 |
| 2022-10-05 | 75.000 | 77.000 | 75.000 | 76.000 | 74.460 | 1,736,100 |
| 2022-10-04 | 75.000 | 76.000 | 74.000 | 76.000 | 74.460 | 834,400 |
| 2022-10-03 | 75.000 | 80.000 | 74.000 | 75.000 | 73.480 | 7,319,600 |
| 2022-09-30 | 76.000 | 77.000 | 75.000 | 75.000 | 73.480 | 2,791,300 |
| 2022-09-29 | 77.000 | 78.000 | 75.000 | 76.000 | 74.460 | 4,156,800 |
| 2022-09-28 | 79.000 | 79.000 | 77.000 | 77.000 | 75.439 | 1,585,700 |
| 2022-09-27 | 77.000 | 79.000 | 77.000 | 78.000 | 76.419 | 913,900 |
| 2022-09-26 | 78.000 | 78.000 | 77.000 | 77.000 | 75.439 | 1,973,100 |
| 2022-09-23 | 78.000 | 79.000 | 78.000 | 78.000 | 76.419 | 1,133,900 |
| 2022-09-22 | 79.000 | 79.000 | 77.000 | 79.000 | 77.399 | 1,683,200 |
| 2022-09-21 | 78.000 | 78.000 | 77.000 | 78.000 | 76.419 | 2,014,800 |
| 2022-09-20 | 77.000 | 79.000 | 77.000 | 77.000 | 75.439 | 1,125,000 |
| 2022-09-19 | 77.000 | 79.000 | 77.000 | 77.000 | 75.439 | 2,748,000 |
| 2022-09-16 | 78.000 | 79.000 | 77.000 | 79.000 | 77.399 | 4,691,000 |
| 2022-09-15 | 79.000 | 81.000 | 78.000 | 79.000 | 77.399 | 5,599,900 |
| 2022-09-14 | 79.000 | 80.000 | 78.000 | 80.000 | 78.378 | 3,234,000 |
| 2022-09-13 | 79.000 | 82.000 | 79.000 | 79.000 | 77.399 | 6,839,400 |
| 2022-09-12 | 80.000 | 83.000 | 78.000 | 79.000 | 77.399 | 26,634,500 |
| 2022-09-09 | 82.000 | 82.000 | 78.000 | 79.000 | 77.399 | 7,972,200 |
| 2022-09-08 | 76.000 | 84.000 | 76.000 | 81.000 | 79.358 | 30,990,900 |
| 2022-09-07 | 76.000 | 78.000 | 76.000 | 77.000 | 75.439 | 2,199,100 |
| 2022-09-06 | 75.000 | 79.000 | 75.000 | 77.000 | 75.439 | 4,266,300 |
| 2022-09-05 | 78.000 | 79.000 | 75.000 | 76.000 | 74.460 | 6,824,100 |
| 2022-09-02 | 78.000 | 81.000 | 78.000 | 78.000 | 76.419 | 2,452,400 |
| 2022-09-01 | 81.000 | 83.000 | 79.000 | 79.000 | 77.399 | 14,449,300 |
| 2022-08-31 | 77.000 | 83.000 | 77.000 | 80.000 | 78.378 | 29,905,800 |
| 2022-08-30 | 77.000 | 77.000 | 76.000 | 77.000 | 75.439 | 1,628,600 |
| 2022-08-29 | 76.000 | 78.000 | 75.000 | 77.000 | 75.439 | 2,565,400 |
| 2022-08-26 | 76.000 | 78.000 | 76.000 | 76.000 | 74.460 | 1,993,500 |
| 2022-08-25 | 73.000 | 78.000 | 73.000 | 77.000 | 75.439 | 2,418,800 |
| 2022-08-24 | 76.000 | 78.000 | 76.000 | 78.000 | 76.419 | 3,068,700 |
| 2022-08-23 | 76.000 | 77.000 | 75.000 | 76.000 | 74.460 | 1,705,700 |
| 2022-08-22 | 76.000 | 77.000 | 75.000 | 76.000 | 74.460 | 1,747,200 |
| 2022-08-19 | 77.000 | 77.000 | 75.000 | 76.000 | 74.460 | 2,135,100 |
| 2022-08-18 | 76.000 | 77.000 | 75.000 | 77.000 | 75.439 | 3,414,400 |
| 2022-08-16 | 79.000 | 79.000 | 76.000 | 76.000 | 74.460 | 2,836,400 |
| 2022-08-15 | 78.000 | 79.000 | 77.000 | 78.000 | 76.419 | 2,231,700 |
| 2022-08-12 | 80.000 | 80.000 | 79.000 | 79.000 | 77.399 | 1,740,600 |
| 2022-08-11 | 79.000 | 81.000 | 78.000 | 80.000 | 78.378 | 6,900,400 |
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.