PT Cahayasakti Investindo Sukses Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 110.00 | 112.00 | 110.00 | 110.00 | 107.77 | 5,837,900 |
| 2022-02-04 | 108.00 | 113.00 | 107.00 | 110.00 | 107.77 | 14,614,000 |
| 2022-02-03 | 103.00 | 111.00 | 103.00 | 109.00 | 106.79 | 11,769,600 |
| 2022-02-02 | 110.00 | 113.00 | 106.00 | 109.00 | 106.79 | 57,962,500 |
| 2022-01-31 | 107.00 | 111.00 | 105.00 | 106.00 | 103.85 | 14,033,900 |
| 2022-01-28 | 114.00 | 114.00 | 104.00 | 105.00 | 102.87 | 17,324,400 |
| 2022-01-27 | 113.00 | 113.00 | 107.00 | 107.00 | 104.83 | 7,745,200 |
| 2022-01-26 | 115.00 | 115.00 | 107.00 | 108.00 | 105.81 | 9,991,300 |
| 2022-01-25 | 107.00 | 115.00 | 107.00 | 110.00 | 107.77 | 26,191,900 |
| 2022-01-24 | 117.00 | 117.00 | 112.00 | 113.00 | 110.71 | 9,289,900 |
| 2022-01-21 | 117.00 | 119.00 | 115.00 | 116.00 | 113.65 | 8,633,700 |
| 2022-01-20 | 118.00 | 118.00 | 115.00 | 116.00 | 113.65 | 6,847,200 |
| 2022-01-19 | 114.00 | 120.00 | 113.00 | 118.00 | 115.61 | 40,909,500 |
| 2022-01-18 | 118.00 | 120.00 | 110.00 | 113.00 | 110.71 | 20,147,300 |
| 2022-01-17 | 114.00 | 126.00 | 114.00 | 118.00 | 115.61 | 51,207,500 |
| 2022-01-14 | 121.00 | 121.00 | 113.00 | 114.00 | 111.69 | 37,913,200 |
| 2022-01-13 | 129.00 | 130.00 | 120.00 | 120.00 | 117.57 | 34,312,900 |
| 2022-01-12 | 127.00 | 134.00 | 126.00 | 129.00 | 126.39 | 46,411,600 |
| 2022-01-11 | 125.00 | 134.00 | 125.00 | 126.00 | 123.45 | 26,141,900 |
| 2022-01-10 | 134.00 | 139.00 | 132.00 | 133.00 | 130.30 | 29,101,000 |
| 2022-01-07 | 131.00 | 156.00 | 131.00 | 134.00 | 131.28 | 255,004,900 |
| 2022-01-06 | 143.00 | 153.00 | 138.00 | 138.00 | 135.20 | 117,312,200 |
| 2022-01-05 | 143.00 | 153.00 | 143.00 | 143.00 | 140.10 | 60,784,600 |
| 2022-01-04 | 166.00 | 166.00 | 153.00 | 153.00 | 149.90 | 92,939,800 |
| 2022-01-03 | 150.00 | 165.00 | 150.00 | 164.00 | 160.68 | 318,813,600 |
| 2021-12-30 | 138.00 | 160.00 | 138.00 | 151.00 | 147.94 | 365,975,800 |
| 2021-12-29 | 140.00 | 141.00 | 135.00 | 137.00 | 134.22 | 14,629,000 |
| 2021-12-28 | 141.00 | 142.00 | 136.00 | 137.00 | 134.22 | 8,915,700 |
| 2021-12-27 | 143.00 | 143.00 | 136.00 | 138.00 | 135.20 | 9,800,600 |
| 2021-12-24 | 140.00 | 142.00 | 136.00 | 137.00 | 134.22 | 16,910,000 |
| 2021-12-23 | 140.00 | 148.00 | 138.00 | 139.00 | 136.18 | 35,908,700 |
| 2021-12-22 | 140.00 | 143.00 | 137.00 | 140.00 | 137.16 | 10,488,100 |
| 2021-12-21 | 141.00 | 144.00 | 136.00 | 139.00 | 136.18 | 20,092,400 |
| 2021-12-20 | 136.00 | 145.00 | 135.00 | 140.00 | 137.16 | 33,709,400 |
| 2021-12-17 | 140.00 | 140.00 | 133.00 | 135.00 | 132.26 | 12,061,000 |
| 2021-12-16 | 144.00 | 146.00 | 133.00 | 136.00 | 133.24 | 30,766,800 |
| 2021-12-15 | 149.00 | 155.00 | 140.00 | 143.00 | 140.10 | 59,046,000 |
| 2021-12-14 | 147.00 | 149.00 | 143.00 | 148.00 | 145.00 | 23,423,500 |
| 2021-12-13 | 147.00 | 151.00 | 145.00 | 146.00 | 143.04 | 25,699,300 |
| 2021-12-10 | 145.00 | 154.00 | 143.00 | 146.00 | 143.04 | 61,585,700 |
| 2021-12-09 | 135.00 | 149.00 | 135.00 | 145.00 | 142.06 | 54,920,300 |
| 2021-12-08 | 139.00 | 144.00 | 137.00 | 139.00 | 136.18 | 15,968,300 |
| 2021-12-07 | 142.00 | 142.00 | 137.00 | 138.00 | 135.20 | 16,576,500 |
| 2021-12-06 | 148.00 | 148.00 | 136.00 | 141.00 | 138.14 | 62,182,800 |
| 2021-12-03 | 140.00 | 147.00 | 138.00 | 139.00 | 136.18 | 26,592,500 |
| 2021-12-02 | 158.00 | 158.00 | 140.00 | 140.00 | 137.16 | 23,535,700 |
| 2021-12-01 | 144.00 | 158.00 | 141.00 | 149.00 | 145.98 | 88,590,400 |
| 2021-11-30 | 156.00 | 161.00 | 145.00 | 146.00 | 143.04 | 31,655,000 |
| 2021-11-29 | 158.00 | 161.00 | 152.00 | 155.00 | 151.86 | 50,127,400 |
| 2021-11-26 | 175.00 | 177.00 | 163.00 | 163.00 | 159.70 | 50,875,400 |
| 2021-11-25 | 166.00 | 177.00 | 166.00 | 175.00 | 171.45 | 105,958,700 |
| 2021-11-24 | 167.00 | 173.00 | 165.00 | 166.00 | 162.64 | 39,612,400 |
| 2021-11-23 | 173.00 | 180.00 | 165.00 | 168.00 | 164.59 | 67,950,000 |
| 2021-11-22 | 169.00 | 199.00 | 167.00 | 173.00 | 169.49 | 340,195,800 |
| 2021-11-19 | 170.00 | 174.00 | 164.00 | 169.00 | 165.57 | 44,230,300 |
| 2021-11-18 | 167.00 | 174.00 | 160.00 | 168.00 | 164.59 | 107,401,200 |
| 2021-11-17 | 144.00 | 183.00 | 141.00 | 166.00 | 162.64 | 596,090,000 |
| 2021-11-16 | 127.00 | 143.00 | 127.00 | 140.00 | 137.16 | 82,337,200 |
| 2021-11-15 | 126.00 | 142.00 | 126.00 | 134.00 | 131.28 | 62,614,700 |
| 2021-11-12 | 138.00 | 139.00 | 132.00 | 133.00 | 130.30 | 93,778,300 |
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.