PT Cahayasakti Investindo Sukses Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 179.00 | 180.00 | 174.00 | 174.00 | 174.00 | 1,415,300 |
| 2026-07-27 | 177.00 | 180.00 | 174.00 | 179.00 | 179.00 | 1,726,900 |
| 2026-07-24 | 175.00 | 190.00 | 175.00 | 178.00 | 178.00 | 3,270,200 |
| 2026-07-23 | 177.00 | 180.00 | 175.00 | 175.00 | 175.00 | 1,636,400 |
| 2026-07-22 | 180.00 | 182.00 | 177.00 | 177.00 | 177.00 | 1,844,200 |
| 2026-07-21 | 181.00 | 184.00 | 178.00 | 180.00 | 180.00 | 1,452,200 |
| 2026-07-20 | 177.00 | 186.00 | 176.00 | 180.00 | 180.00 | 5,772,700 |
| 2026-07-17 | 165.00 | 186.00 | 163.00 | 177.00 | 177.00 | 9,716,900 |
| 2026-07-16 | 163.00 | 166.00 | 161.00 | 166.00 | 166.00 | 2,300,600 |
| 2026-07-15 | 162.00 | 165.00 | 161.00 | 163.00 | 163.00 | 1,223,500 |
| 2026-07-14 | 168.00 | 168.00 | 160.00 | 161.00 | 161.00 | 2,337,100 |
| 2026-07-13 | 165.00 | 170.00 | 161.00 | 165.00 | 165.00 | 5,199,200 |
| 2026-07-10 | 154.00 | 165.00 | 151.00 | 161.00 | 161.00 | 4,564,800 |
| 2026-07-09 | 154.00 | 156.00 | 151.00 | 155.00 | 155.00 | 2,523,300 |
| 2026-07-08 | 154.00 | 155.00 | 150.00 | 150.00 | 150.00 | 1,269,700 |
| 2026-07-07 | 149.00 | 155.00 | 149.00 | 155.00 | 155.00 | 1,237,100 |
| 2026-07-06 | 151.00 | 151.00 | 148.00 | 149.00 | 149.00 | 743,500 |
| 2026-07-03 | 150.00 | 154.00 | 150.00 | 150.00 | 146.96 | 646,800 |
| 2026-07-02 | 153.00 | 153.00 | 148.00 | 148.00 | 145.00 | 1,113,900 |
| 2026-07-01 | 147.00 | 154.00 | 147.00 | 153.00 | 149.90 | 674,200 |
| 2026-06-30 | 153.00 | 153.00 | 140.00 | 145.00 | 142.06 | 670,800 |
| 2026-06-29 | 152.00 | 153.00 | 147.00 | 152.00 | 148.92 | 1,703,100 |
| 2026-06-26 | 162.00 | 162.00 | 150.00 | 155.00 | 151.86 | 1,432,900 |
| 2026-06-25 | 158.00 | 165.00 | 158.00 | 161.00 | 157.74 | 1,217,000 |
| 2026-06-24 | 156.00 | 158.00 | 152.00 | 157.00 | 153.82 | 1,443,600 |
| 2026-06-23 | 152.00 | 154.00 | 150.00 | 154.00 | 150.88 | 1,485,500 |
| 2026-06-22 | 150.00 | 156.00 | 150.00 | 152.00 | 148.92 | 517,500 |
| 2026-06-19 | 156.00 | 160.00 | 150.00 | 150.00 | 146.96 | 1,277,100 |
| 2026-06-18 | 155.00 | 156.00 | 151.00 | 156.00 | 152.84 | 1,480,000 |
| 2026-06-17 | 150.00 | 155.00 | 149.00 | 151.00 | 147.94 | 819,800 |
| 2026-06-16 | 150.00 | 150.00 | 150.00 | 150.00 | 146.96 | 0 |
| 2026-06-15 | 145.00 | 166.00 | 144.00 | 150.00 | 146.96 | 5,116,600 |
| 2026-06-12 | 140.00 | 146.00 | 135.00 | 140.00 | 137.16 | 1,274,500 |
| 2026-06-11 | 145.00 | 147.00 | 140.00 | 140.00 | 137.16 | 873,000 |
| 2026-06-10 | 144.00 | 151.00 | 141.00 | 145.00 | 142.06 | 1,120,700 |
| 2026-06-09 | 135.00 | 152.00 | 135.00 | 144.00 | 141.08 | 1,411,000 |
| 2026-06-08 | 135.00 | 140.00 | 130.00 | 135.00 | 132.26 | 2,094,100 |
| 2026-06-05 | 142.00 | 144.00 | 124.00 | 134.00 | 131.28 | 968,500 |
| 2026-06-04 | 145.00 | 152.00 | 134.00 | 144.00 | 141.08 | 2,065,100 |
| 2026-06-03 | 151.00 | 159.00 | 145.00 | 145.00 | 142.06 | 2,950,300 |
| 2026-06-02 | 151.00 | 154.00 | 150.00 | 151.00 | 147.94 | 629,300 |
| 2026-06-01 | 149.00 | 149.00 | 149.00 | 149.00 | 145.98 | 0 |
| 2026-05-29 | 150.00 | 151.00 | 146.00 | 149.00 | 145.98 | 974,200 |
| 2026-05-28 | 147.00 | 147.00 | 147.00 | 147.00 | 144.02 | 0 |
| 2026-05-27 | 147.00 | 147.00 | 147.00 | 147.00 | 144.02 | 0 |
| 2026-05-26 | 149.00 | 155.00 | 145.00 | 147.00 | 144.02 | 3,144,000 |
| 2026-05-25 | 145.00 | 150.00 | 141.00 | 147.00 | 144.02 | 2,539,400 |
| 2026-05-22 | 129.00 | 150.00 | 127.00 | 136.00 | 133.24 | 3,013,600 |
| 2026-05-21 | 154.00 | 155.00 | 129.00 | 129.00 | 126.39 | 5,730,800 |
| 2026-05-20 | 150.00 | 153.00 | 139.00 | 149.00 | 145.98 | 4,417,700 |
| 2026-05-19 | 165.00 | 169.00 | 149.00 | 150.00 | 146.96 | 3,128,200 |
| 2026-05-18 | 174.00 | 175.00 | 163.00 | 165.00 | 161.66 | 3,073,300 |
| 2026-05-15 | 171.00 | 171.00 | 171.00 | 171.00 | 167.53 | 0 |
| 2026-05-14 | 171.00 | 171.00 | 171.00 | 171.00 | 167.53 | 0 |
| 2026-05-13 | 171.00 | 178.00 | 155.00 | 171.00 | 167.53 | 8,441,800 |
| 2026-05-12 | 181.00 | 184.00 | 167.00 | 170.00 | 166.55 | 4,578,000 |
| 2026-05-11 | 186.00 | 193.00 | 177.00 | 181.00 | 177.33 | 4,394,000 |
| 2026-05-08 | 189.00 | 198.00 | 184.00 | 185.00 | 181.25 | 5,548,100 |
| 2026-05-07 | 179.00 | 189.00 | 177.00 | 189.00 | 185.17 | 4,797,400 |
| 2026-05-06 | 183.00 | 185.00 | 178.00 | 179.00 | 175.37 | 2,223,700 |
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.