PT Cahayasakti Investindo Sukses Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 76.000 | 78.000 | 75.000 | 78.000 | 76.419 | 5,382,800 |
| 2022-08-09 | 76.000 | 77.000 | 75.000 | 76.000 | 74.460 | 1,834,900 |
| 2022-08-08 | 77.000 | 77.000 | 74.000 | 76.000 | 74.460 | 3,036,200 |
| 2022-08-05 | 75.000 | 76.000 | 75.000 | 76.000 | 74.460 | 1,516,900 |
| 2022-08-04 | 77.000 | 77.000 | 75.000 | 75.000 | 73.480 | 3,290,500 |
| 2022-08-03 | 71.000 | 79.000 | 71.000 | 77.000 | 75.439 | 10,657,100 |
| 2022-08-02 | 77.000 | 77.000 | 75.000 | 76.000 | 74.460 | 4,385,600 |
| 2022-08-01 | 77.000 | 78.000 | 75.000 | 77.000 | 75.439 | 7,044,700 |
| 2022-07-29 | 79.000 | 80.000 | 76.000 | 77.000 | 75.439 | 6,041,500 |
| 2022-07-28 | 81.000 | 81.000 | 77.000 | 79.000 | 77.399 | 5,727,700 |
| 2022-07-27 | 79.000 | 82.000 | 79.000 | 80.000 | 78.378 | 9,125,100 |
| 2022-07-26 | 85.000 | 85.000 | 79.000 | 80.000 | 78.378 | 29,987,200 |
| 2022-07-25 | 74.000 | 95.000 | 73.000 | 84.000 | 82.297 | 255,723,100 |
| 2022-07-22 | 72.000 | 74.000 | 71.000 | 74.000 | 72.500 | 2,712,900 |
| 2022-07-21 | 72.000 | 73.000 | 71.000 | 72.000 | 70.541 | 1,310,800 |
| 2022-07-20 | 71.000 | 74.000 | 71.000 | 72.000 | 70.541 | 3,500,800 |
| 2022-07-19 | 71.000 | 73.000 | 71.000 | 71.000 | 69.561 | 3,100,300 |
| 2022-07-18 | 73.000 | 74.000 | 71.000 | 72.000 | 70.541 | 1,260,400 |
| 2022-07-15 | 72.000 | 74.000 | 72.000 | 73.000 | 71.520 | 1,308,000 |
| 2022-07-14 | 74.000 | 74.000 | 72.000 | 73.000 | 71.520 | 1,887,600 |
| 2022-07-13 | 72.000 | 76.000 | 72.000 | 74.000 | 72.500 | 3,725,600 |
| 2022-07-12 | 70.000 | 79.000 | 70.000 | 73.000 | 71.520 | 12,718,500 |
| 2022-07-11 | 75.000 | 77.000 | 73.000 | 74.000 | 72.500 | 2,779,200 |
| 2022-07-08 | 74.000 | 75.000 | 73.000 | 75.000 | 73.480 | 869,000 |
| 2022-07-07 | 72.000 | 75.000 | 72.000 | 74.000 | 72.500 | 472,000 |
| 2022-07-06 | 73.000 | 75.000 | 73.000 | 74.000 | 72.500 | 592,400 |
| 2022-07-05 | 74.000 | 76.000 | 74.000 | 75.000 | 73.480 | 1,244,200 |
| 2022-07-04 | 77.000 | 77.000 | 72.000 | 74.000 | 72.500 | 3,733,400 |
| 2022-07-01 | 75.000 | 77.000 | 75.000 | 76.000 | 74.460 | 1,288,400 |
| 2022-06-30 | 76.000 | 79.000 | 75.000 | 76.000 | 74.460 | 2,534,800 |
| 2022-06-29 | 78.000 | 80.000 | 76.000 | 76.000 | 74.460 | 4,899,500 |
| 2022-06-28 | 76.000 | 82.000 | 75.000 | 77.000 | 75.439 | 16,930,400 |
| 2022-06-27 | 78.000 | 80.000 | 76.000 | 76.000 | 74.460 | 1,645,500 |
| 2022-06-24 | 77.000 | 78.000 | 76.000 | 77.000 | 75.439 | 939,500 |
| 2022-06-23 | 79.000 | 79.000 | 76.000 | 78.000 | 76.419 | 852,600 |
| 2022-06-22 | 77.000 | 80.000 | 77.000 | 79.000 | 77.399 | 958,800 |
| 2022-06-21 | 73.000 | 81.000 | 73.000 | 80.000 | 78.378 | 8,945,100 |
| 2022-06-20 | 72.000 | 79.000 | 72.000 | 77.000 | 75.439 | 1,264,000 |
| 2022-06-17 | 75.000 | 78.000 | 75.000 | 76.000 | 74.460 | 1,307,200 |
| 2022-06-16 | 77.000 | 79.000 | 76.000 | 77.000 | 75.439 | 1,644,600 |
| 2022-06-15 | 77.000 | 79.000 | 75.000 | 76.000 | 74.460 | 2,503,600 |
| 2022-06-14 | 74.000 | 79.000 | 74.000 | 78.000 | 76.419 | 1,058,200 |
| 2022-06-13 | 76.000 | 81.000 | 76.000 | 78.000 | 76.419 | 4,704,500 |
| 2022-06-10 | 82.000 | 82.000 | 79.000 | 81.000 | 79.358 | 2,409,000 |
| 2022-06-09 | 82.000 | 84.000 | 80.000 | 82.000 | 80.338 | 3,366,900 |
| 2022-06-08 | 79.000 | 83.000 | 79.000 | 82.000 | 80.338 | 5,634,000 |
| 2022-06-07 | 82.000 | 87.000 | 82.000 | 84.000 | 82.297 | 9,122,200 |
| 2022-06-06 | 83.000 | 86.000 | 81.000 | 84.000 | 82.297 | 11,596,000 |
| 2022-06-03 | 82.000 | 84.000 | 81.000 | 81.000 | 79.358 | 3,083,900 |
| 2022-06-02 | 82.000 | 83.000 | 80.000 | 82.000 | 80.338 | 2,097,600 |
| 2022-05-31 | 82.000 | 84.000 | 80.000 | 82.000 | 80.338 | 9,010,800 |
| 2022-05-30 | 75.000 | 82.000 | 75.000 | 81.000 | 79.358 | 3,785,200 |
| 2022-05-27 | 74.000 | 81.000 | 74.000 | 79.000 | 77.399 | 2,922,400 |
| 2022-05-25 | 75.000 | 80.000 | 75.000 | 78.000 | 76.419 | 582,700 |
| 2022-05-24 | 75.000 | 81.000 | 75.000 | 80.000 | 78.378 | 4,087,900 |
| 2022-05-23 | 77.000 | 80.000 | 77.000 | 79.000 | 77.399 | 1,116,800 |
| 2022-05-20 | 74.000 | 80.000 | 74.000 | 78.000 | 76.419 | 1,817,800 |
| 2022-05-19 | 80.000 | 81.000 | 78.000 | 78.000 | 76.419 | 2,138,600 |
| 2022-05-18 | 75.000 | 81.000 | 75.000 | 80.000 | 78.378 | 2,499,800 |
| 2022-05-17 | 80.000 | 82.000 | 78.000 | 80.000 | 78.378 | 3,777,500 |
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.