PT Cahayasakti Investindo Sukses Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 75.000 | 84.000 | 75.000 | 80.000 | 78.378 | 9,210,200 |
| 2022-05-12 | 74.000 | 81.000 | 74.000 | 80.000 | 78.378 | 3,785,800 |
| 2022-05-11 | 78.000 | 83.000 | 78.000 | 79.000 | 77.399 | 8,695,400 |
| 2022-05-10 | 83.000 | 86.000 | 77.000 | 78.000 | 76.419 | 25,550,900 |
| 2022-05-09 | 82.000 | 89.000 | 81.000 | 82.000 | 80.338 | 8,779,400 |
| 2022-04-28 | 86.000 | 89.000 | 86.000 | 87.000 | 85.237 | 1,969,700 |
| 2022-04-27 | 86.000 | 90.000 | 86.000 | 87.000 | 85.237 | 2,443,200 |
| 2022-04-26 | 90.000 | 93.000 | 89.000 | 89.000 | 87.196 | 4,859,000 |
| 2022-04-25 | 88.000 | 92.000 | 87.000 | 90.000 | 88.176 | 3,972,600 |
| 2022-04-22 | 84.000 | 91.000 | 84.000 | 88.000 | 86.216 | 3,750,600 |
| 2022-04-21 | 90.000 | 93.000 | 89.000 | 89.000 | 87.196 | 5,613,800 |
| 2022-04-20 | 94.000 | 96.000 | 91.000 | 92.000 | 90.135 | 13,943,100 |
| 2022-04-19 | 88.000 | 94.000 | 88.000 | 92.000 | 90.135 | 10,083,700 |
| 2022-04-18 | 96.000 | 97.000 | 93.000 | 93.000 | 91.115 | 6,340,400 |
| 2022-04-14 | 94.000 | 97.000 | 94.000 | 95.000 | 93.074 | 7,314,900 |
| 2022-04-13 | 97.000 | 98.000 | 91.000 | 96.000 | 94.054 | 16,479,900 |
| 2022-04-12 | 88.000 | 97.000 | 88.000 | 97.000 | 95.034 | 90,744,800 |
| 2022-04-11 | 85.000 | 87.000 | 83.000 | 87.000 | 85.237 | 6,524,400 |
| 2022-04-08 | 85.000 | 90.000 | 84.000 | 85.000 | 83.277 | 5,174,700 |
| 2022-04-07 | 85.000 | 87.000 | 83.000 | 85.000 | 83.277 | 5,622,400 |
| 2022-04-06 | 87.000 | 87.000 | 83.000 | 85.000 | 83.277 | 3,824,200 |
| 2022-04-05 | 83.000 | 87.000 | 81.000 | 86.000 | 84.257 | 13,526,400 |
| 2022-04-04 | 80.000 | 83.000 | 80.000 | 83.000 | 81.318 | 1,728,900 |
| 2022-04-01 | 81.000 | 84.000 | 81.000 | 83.000 | 81.318 | 2,306,900 |
| 2022-03-31 | 79.000 | 83.000 | 79.000 | 83.000 | 81.318 | 2,358,600 |
| 2022-03-30 | 78.000 | 84.000 | 78.000 | 83.000 | 81.318 | 2,385,300 |
| 2022-03-29 | 83.000 | 84.000 | 82.000 | 82.000 | 80.338 | 3,811,000 |
| 2022-03-28 | 79.000 | 86.000 | 79.000 | 84.000 | 82.297 | 5,131,500 |
| 2022-03-25 | 84.000 | 85.000 | 82.000 | 84.000 | 82.297 | 2,324,800 |
| 2022-03-24 | 81.000 | 85.000 | 81.000 | 84.000 | 82.297 | 4,734,200 |
| 2022-03-23 | 80.000 | 84.000 | 80.000 | 82.000 | 80.338 | 2,400,000 |
| 2022-03-22 | 81.000 | 85.000 | 81.000 | 82.000 | 80.338 | 3,476,300 |
| 2022-03-21 | 80.000 | 86.000 | 80.000 | 81.000 | 79.358 | 12,060,100 |
| 2022-03-18 | 85.000 | 89.000 | 83.000 | 86.000 | 84.257 | 6,437,100 |
| 2022-03-17 | 87.000 | 89.000 | 85.000 | 87.000 | 85.237 | 2,859,600 |
| 2022-03-16 | 81.000 | 90.000 | 81.000 | 87.000 | 85.237 | 7,727,800 |
| 2022-03-15 | 93.000 | 93.000 | 86.000 | 86.000 | 84.257 | 12,731,700 |
| 2022-03-14 | 86.000 | 92.000 | 83.000 | 92.000 | 90.135 | 79,912,700 |
| 2022-03-11 | 89.000 | 89.000 | 82.000 | 84.000 | 82.297 | 6,612,700 |
| 2022-03-10 | 88.000 | 88.000 | 82.000 | 83.000 | 81.318 | 3,870,600 |
| 2022-03-09 | 86.000 | 86.000 | 81.000 | 84.000 | 82.297 | 4,176,800 |
| 2022-03-08 | 93.000 | 93.000 | 82.000 | 82.000 | 80.338 | 12,659,700 |
| 2022-03-07 | 91.000 | 91.000 | 80.000 | 87.000 | 85.237 | 17,681,600 |
| 2022-03-04 | 89.000 | 90.000 | 84.000 | 85.000 | 83.277 | 9,151,900 |
| 2022-03-02 | 88.000 | 94.000 | 88.000 | 88.000 | 86.216 | 12,947,900 |
| 2022-03-01 | 94.000 | 97.000 | 93.000 | 93.000 | 91.115 | 5,174,500 |
| 2022-02-25 | 94.000 | 99.000 | 94.000 | 94.000 | 92.095 | 23,427,000 |
| 2022-02-24 | 103.00 | 106.00 | 98.000 | 98.000 | 96.014 | 16,710,500 |
| 2022-02-23 | 104.00 | 108.00 | 104.00 | 105.00 | 102.87 | 6,426,600 |
| 2022-02-22 | 107.00 | 108.00 | 105.00 | 105.00 | 102.87 | 5,795,300 |
| 2022-02-21 | 106.00 | 108.00 | 106.00 | 107.00 | 104.83 | 4,572,600 |
| 2022-02-18 | 109.00 | 110.00 | 106.00 | 107.00 | 104.83 | 13,664,400 |
| 2022-02-17 | 108.00 | 109.00 | 107.00 | 107.00 | 104.83 | 6,412,000 |
| 2022-02-16 | 107.00 | 108.00 | 106.00 | 108.00 | 105.81 | 7,367,900 |
| 2022-02-15 | 105.00 | 110.00 | 105.00 | 107.00 | 104.83 | 14,977,200 |
| 2022-02-14 | 108.00 | 110.00 | 106.00 | 106.00 | 103.85 | 8,798,900 |
| 2022-02-11 | 110.00 | 112.00 | 107.00 | 108.00 | 105.81 | 9,892,500 |
| 2022-02-10 | 109.00 | 113.00 | 109.00 | 110.00 | 107.77 | 5,588,600 |
| 2022-02-09 | 111.00 | 113.00 | 111.00 | 112.00 | 109.73 | 16,231,700 |
| 2022-02-08 | 106.00 | 112.00 | 106.00 | 111.00 | 108.75 | 8,236,700 |
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.