PT Cahayasakti Investindo Sukses Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 186.00 | 186.00 | 181.00 | 182.00 | 178.31 | 2,247,900 |
| 2026-05-04 | 188.00 | 190.00 | 176.00 | 182.00 | 178.31 | 3,996,300 |
| 2026-05-01 | 188.00 | 188.00 | 188.00 | 188.00 | 184.19 | 0 |
| 2026-04-30 | 200.00 | 216.00 | 183.00 | 188.00 | 184.19 | 31,321,600 |
| 2026-04-29 | 175.00 | 181.00 | 172.00 | 174.00 | 170.47 | 1,638,700 |
| 2026-04-28 | 182.00 | 185.00 | 175.00 | 176.00 | 172.43 | 1,591,200 |
| 2026-04-27 | 181.00 | 185.00 | 179.00 | 182.00 | 178.31 | 1,142,400 |
| 2026-04-24 | 199.00 | 199.00 | 180.00 | 180.00 | 176.35 | 5,155,800 |
| 2026-04-23 | 208.00 | 210.00 | 195.00 | 199.00 | 194.97 | 4,574,800 |
| 2026-04-22 | 187.00 | 216.00 | 187.00 | 200.00 | 195.95 | 14,561,400 |
| 2026-04-21 | 187.00 | 193.00 | 180.00 | 187.00 | 183.21 | 4,941,500 |
| 2026-04-20 | 177.00 | 197.00 | 177.00 | 187.00 | 183.21 | 16,682,700 |
| 2026-04-17 | 179.00 | 180.00 | 173.00 | 175.00 | 171.45 | 1,770,000 |
| 2026-04-16 | 179.00 | 182.00 | 173.00 | 178.00 | 174.39 | 2,209,200 |
| 2026-04-15 | 185.00 | 186.00 | 175.00 | 180.00 | 176.35 | 3,349,300 |
| 2026-04-14 | 185.00 | 188.00 | 178.00 | 183.00 | 179.29 | 6,231,000 |
| 2026-04-13 | 171.00 | 190.00 | 160.00 | 179.00 | 175.37 | 10,653,200 |
| 2026-04-10 | 157.00 | 165.00 | 154.00 | 163.00 | 159.70 | 2,821,300 |
| 2026-04-09 | 160.00 | 160.00 | 152.00 | 157.00 | 153.82 | 1,187,500 |
| 2026-04-08 | 151.00 | 159.00 | 151.00 | 154.00 | 150.88 | 1,364,500 |
| 2026-04-07 | 156.00 | 158.00 | 147.00 | 151.00 | 147.94 | 1,475,800 |
| 2026-04-06 | 154.00 | 164.00 | 151.00 | 156.00 | 152.84 | 1,729,600 |
| 2026-04-02 | 153.00 | 190.00 | 153.00 | 154.00 | 150.88 | 9,454,600 |
| 2026-04-01 | 153.00 | 156.00 | 152.00 | 153.00 | 149.90 | 1,549,700 |
| 2026-03-31 | 161.00 | 167.00 | 152.00 | 152.00 | 148.92 | 1,764,500 |
| 2026-03-30 | 158.00 | 163.00 | 150.00 | 160.00 | 156.76 | 1,986,600 |
| 2026-03-27 | 165.00 | 165.00 | 155.00 | 158.00 | 154.80 | 748,800 |
| 2026-03-26 | 161.00 | 165.00 | 157.00 | 158.00 | 154.80 | 2,390,500 |
| 2026-03-25 | 157.00 | 167.00 | 150.00 | 161.00 | 157.74 | 3,692,400 |
| 2026-03-17 | 156.00 | 169.00 | 156.00 | 161.00 | 157.74 | 1,348,500 |
| 2026-03-16 | 160.00 | 170.00 | 152.00 | 159.00 | 155.78 | 2,979,700 |
| 2026-03-13 | 168.00 | 172.00 | 153.00 | 160.00 | 156.76 | 6,131,900 |
| 2026-03-12 | 169.00 | 214.00 | 166.00 | 170.00 | 166.55 | 42,249,800 |
| 2026-03-11 | 170.00 | 175.00 | 165.00 | 169.00 | 165.57 | 828,700 |
| 2026-03-10 | 169.00 | 175.00 | 156.00 | 175.00 | 171.45 | 2,496,800 |
| 2026-03-09 | 159.00 | 175.00 | 149.00 | 169.00 | 165.57 | 2,757,900 |
| 2026-03-06 | 172.00 | 176.00 | 150.00 | 175.00 | 171.45 | 4,532,500 |
| 2026-03-05 | 174.00 | 188.00 | 172.00 | 176.00 | 172.43 | 2,304,500 |
| 2026-03-04 | 202.00 | 202.00 | 174.00 | 174.00 | 170.47 | 9,505,000 |
| 2026-03-03 | 212.00 | 216.00 | 198.00 | 204.00 | 199.86 | 4,235,500 |
| 2026-03-02 | 212.00 | 216.00 | 204.00 | 206.00 | 201.82 | 4,467,800 |
| 2026-02-27 | 230.00 | 230.00 | 222.00 | 226.00 | 221.42 | 693,800 |
| 2026-02-26 | 234.00 | 234.00 | 222.00 | 224.00 | 219.46 | 1,476,300 |
| 2026-02-25 | 230.00 | 234.00 | 220.00 | 232.00 | 227.30 | 1,768,100 |
| 2026-02-24 | 248.00 | 248.00 | 226.00 | 230.00 | 225.34 | 4,508,400 |
| 2026-02-23 | 252.00 | 258.00 | 238.00 | 246.00 | 241.01 | 5,443,100 |
| 2026-02-20 | 256.00 | 258.00 | 248.00 | 252.00 | 246.89 | 1,818,500 |
| 2026-02-19 | 264.00 | 264.00 | 256.00 | 256.00 | 250.81 | 2,264,700 |
| 2026-02-18 | 258.00 | 262.00 | 250.00 | 262.00 | 256.69 | 1,655,000 |
| 2026-02-13 | 268.00 | 270.00 | 240.00 | 258.00 | 252.77 | 4,539,600 |
| 2026-02-12 | 244.00 | 266.00 | 238.00 | 264.00 | 258.65 | 6,575,200 |
| 2026-02-11 | 242.00 | 248.00 | 240.00 | 244.00 | 239.05 | 2,542,900 |
| 2026-02-10 | 236.00 | 244.00 | 234.00 | 242.00 | 237.09 | 1,306,600 |
| 2026-02-09 | 228.00 | 242.00 | 220.00 | 236.00 | 231.22 | 2,394,300 |
| 2026-02-06 | 228.00 | 244.00 | 210.00 | 228.00 | 223.38 | 3,825,800 |
| 2026-02-05 | 224.00 | 234.00 | 220.00 | 230.00 | 225.34 | 1,519,900 |
| 2026-02-04 | 232.00 | 238.00 | 218.00 | 230.00 | 225.34 | 1,363,700 |
| 2026-02-03 | 208.00 | 232.00 | 206.00 | 230.00 | 225.34 | 4,046,000 |
| 2026-02-02 | 232.00 | 232.00 | 198.00 | 208.00 | 203.78 | 4,357,100 |
| 2026-01-30 | 242.00 | 248.00 | 226.00 | 232.00 | 227.30 | 4,034,400 |
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.