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 |
← NewerPage 3 of 3 · 131 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.