PT Cahayasakti Investindo Sukses Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 224.00 | 268.00 | 204.00 | 242.00 | 237.09 | 11,879,300 |
| 2026-01-28 | 262.00 | 266.00 | 228.00 | 238.00 | 233.18 | 8,606,500 |
| 2026-01-27 | 256.00 | 274.00 | 236.00 | 262.00 | 256.69 | 14,027,300 |
| 2026-01-26 | 282.00 | 284.00 | 256.00 | 256.00 | 250.81 | 13,779,200 |
| 2026-01-23 | 302.00 | 304.00 | 278.00 | 282.00 | 276.28 | 12,529,400 |
| 2026-01-22 | 310.00 | 318.00 | 300.00 | 302.00 | 295.88 | 6,406,000 |
| 2026-01-21 | 324.00 | 324.00 | 306.00 | 312.00 | 305.68 | 7,657,900 |
| 2026-01-20 | 326.00 | 340.00 | 318.00 | 320.00 | 313.51 | 10,780,900 |
| 2026-01-19 | 318.00 | 330.00 | 316.00 | 324.00 | 317.43 | 9,198,100 |
| 2026-01-16 | 318.00 | 318.00 | 318.00 | 318.00 | 311.55 | 0 |
| 2026-01-15 | 342.00 | 348.00 | 314.00 | 318.00 | 311.55 | 14,287,900 |
| 2026-01-14 | 330.00 | 350.00 | 328.00 | 342.00 | 335.07 | 14,529,900 |
| 2026-01-13 | 322.00 | 340.00 | 320.00 | 322.00 | 315.47 | 12,092,800 |
| 2026-01-12 | 334.00 | 334.00 | 306.00 | 322.00 | 315.47 | 24,867,900 |
| 2026-01-09 | 350.00 | 350.00 | 332.00 | 334.00 | 327.23 | 10,413,400 |
| 2026-01-08 | 374.00 | 378.00 | 346.00 | 346.00 | 338.99 | 15,174,700 |
| 2026-01-07 | 386.00 | 388.00 | 360.00 | 362.00 | 354.66 | 27,841,800 |
| 2026-01-06 | 344.00 | 402.00 | 338.00 | 380.00 | 372.30 | 57,540,900 |
| 2026-01-05 | 322.00 | 350.00 | 318.00 | 340.00 | 333.11 | 24,066,100 |
| 2026-01-02 | 320.00 | 334.00 | 308.00 | 320.00 | 313.51 | 30,330,100 |
| 2026-01-01 | 338.00 | 338.00 | 338.00 | 338.00 | 331.15 | 0 |
| 2025-12-31 | 338.00 | 338.00 | 338.00 | 338.00 | 331.15 | 0 |
| 2025-12-30 | 340.00 | 358.00 | 334.00 | 338.00 | 331.15 | 12,339,400 |
| 2025-12-29 | 330.00 | 356.00 | 320.00 | 338.00 | 331.15 | 18,840,800 |
| 2025-12-26 | 338.00 | 338.00 | 338.00 | 338.00 | 331.15 | 0 |
| 2025-12-25 | 338.00 | 338.00 | 338.00 | 338.00 | 331.15 | 0 |
| 2025-12-24 | 376.00 | 378.00 | 338.00 | 338.00 | 331.15 | 17,130,000 |
| 2025-12-23 | 340.00 | 368.00 | 324.00 | 354.00 | 346.82 | 33,582,700 |
| 2025-12-22 | 468.00 | 468.00 | 376.00 | 376.00 | 368.38 | 62,741,900 |
| 2025-12-19 | 450.43 | 469.35 | 389.87 | 442.86 | 433.88 | 63,949,950 |
| 2025-12-18 | 496.79 | 501.53 | 446.64 | 454.21 | 445.01 | 46,279,946 |
| 2025-12-17 | 515.72 | 534.65 | 487.33 | 496.79 | 486.72 | 34,247,726 |
| 2025-12-16 | 586.69 | 619.81 | 473.14 | 501.53 | 491.36 | 146,450,621 |
| 2025-12-15 | 487.33 | 520.45 | 467.46 | 520.45 | 509.90 | 105,329,846 |
| 2025-12-12 | 434.00 | 444.00 | 422.00 | 440.00 | 431.08 | 19,783,600 |
| 2025-12-11 | 424.00 | 460.00 | 410.00 | 428.00 | 419.32 | 52,443,800 |
| 2025-12-10 | 412.00 | 422.00 | 408.00 | 420.00 | 411.49 | 13,362,400 |
| 2025-12-09 | 422.00 | 428.00 | 408.00 | 412.00 | 403.65 | 9,055,400 |
| 2025-12-08 | 412.00 | 432.00 | 412.00 | 422.00 | 413.45 | 16,647,300 |
| 2025-12-05 | 414.00 | 438.00 | 412.00 | 412.00 | 403.65 | 23,589,300 |
| 2025-12-04 | 428.00 | 432.00 | 410.00 | 412.00 | 403.65 | 15,495,000 |
| 2025-12-03 | 390.00 | 442.00 | 382.00 | 426.00 | 417.36 | 47,937,200 |
| 2025-12-02 | 392.00 | 406.00 | 376.00 | 390.00 | 382.09 | 16,997,200 |
| 2025-12-01 | 420.00 | 420.00 | 382.00 | 390.00 | 382.09 | 23,685,800 |
| 2025-11-28 | 430.00 | 442.00 | 400.00 | 422.00 | 413.45 | 23,367,400 |
| 2025-11-27 | 456.00 | 456.00 | 430.00 | 430.00 | 421.28 | 16,082,000 |
| 2025-11-26 | 434.00 | 468.00 | 388.00 | 454.00 | 444.80 | 68,402,400 |
| 2025-11-25 | 474.00 | 488.00 | 432.00 | 436.00 | 427.16 | 73,527,800 |
| 2025-11-24 | 472.00 | 545.00 | 442.00 | 498.00 | 487.91 | 127,150,200 |
| 2025-11-21 | 482.00 | 482.00 | 430.00 | 456.00 | 446.76 | 39,792,500 |
| 2025-11-20 | 498.00 | 510.00 | 454.00 | 474.00 | 464.39 | 84,235,600 |
| 2025-11-19 | 505.00 | 505.00 | 505.00 | 505.00 | 494.76 | 0 |
| 2025-11-18 | 420.00 | 515.00 | 420.00 | 505.00 | 494.76 | 144,673,700 |
| 2025-11-17 | 390.00 | 422.00 | 370.00 | 418.00 | 409.53 | 88,703,000 |
| 2025-11-14 | 372.00 | 412.00 | 332.00 | 412.00 | 403.65 | 193,573,000 |
| 2025-11-13 | 296.00 | 330.00 | 284.00 | 330.00 | 323.31 | 80,295,700 |
| 2025-11-12 | 224.00 | 264.00 | 212.00 | 264.00 | 258.65 | 64,892,100 |
| 2025-11-11 | 230.00 | 238.00 | 202.00 | 212.00 | 207.70 | 14,384,700 |
| 2025-11-10 | 236.00 | 240.00 | 226.00 | 230.00 | 225.34 | 2,445,400 |
| 2025-11-07 | 232.00 | 240.00 | 230.00 | 236.00 | 231.22 | 1,661,700 |
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.