PT Cahayasakti Investindo Sukses Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 106.00 | 147.00 | 106.00 | 137.00 | 134.22 | 589,919,200 |
| 2021-11-10 | 107.00 | 117.00 | 107.00 | 113.00 | 110.71 | 25,699,000 |
| 2021-11-09 | 105.00 | 115.00 | 105.00 | 114.00 | 111.69 | 53,024,400 |
| 2021-11-08 | 108.00 | 115.00 | 108.00 | 108.00 | 105.81 | 49,036,300 |
| 2021-11-05 | 112.00 | 112.00 | 108.00 | 109.00 | 106.79 | 16,756,800 |
| 2021-11-04 | 102.00 | 110.00 | 102.00 | 109.00 | 106.79 | 39,889,400 |
| 2021-11-03 | 105.00 | 114.00 | 104.00 | 104.00 | 101.89 | 96,948,300 |
| 2021-11-02 | 103.00 | 115.00 | 100.00 | 111.00 | 108.75 | 290,542,100 |
| 2021-11-01 | 103.00 | 104.00 | 100.00 | 102.00 | 99.932 | 24,048,400 |
| 2021-10-29 | 96.000 | 102.00 | 96.000 | 102.00 | 99.932 | 53,787,700 |
| 2021-10-28 | 97.000 | 104.00 | 95.000 | 97.000 | 95.034 | 164,647,600 |
| 2021-10-27 | 93.000 | 101.00 | 93.000 | 97.000 | 95.034 | 22,261,100 |
| 2021-10-26 | 92.000 | 98.000 | 92.000 | 96.000 | 94.054 | 13,940,400 |
| 2021-10-25 | 99.000 | 101.00 | 96.000 | 97.000 | 95.034 | 18,899,900 |
| 2021-10-22 | 97.000 | 102.00 | 96.000 | 99.000 | 96.993 | 65,951,800 |
| 2021-10-21 | 95.000 | 104.00 | 92.000 | 97.000 | 95.034 | 154,551,000 |
| 2021-10-19 | 92.000 | 102.00 | 92.000 | 94.000 | 92.095 | 64,664,300 |
| 2021-10-18 | 95.000 | 96.000 | 91.000 | 92.000 | 90.135 | 6,018,500 |
| 2021-10-15 | 92.000 | 97.000 | 92.000 | 95.000 | 93.074 | 9,874,900 |
| 2021-10-14 | 92.000 | 98.000 | 92.000 | 97.000 | 95.034 | 7,654,400 |
← NewerPage 21 of 21 · 1,220 trading days
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.