PT Cahayasakti Investindo Sukses Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 244.00 | 246.00 | 230.00 | 236.00 | 231.22 | 1,885,200 |
| 2025-11-05 | 238.00 | 242.00 | 220.00 | 240.00 | 235.14 | 4,579,100 |
| 2025-11-04 | 244.00 | 252.00 | 238.00 | 242.00 | 237.09 | 8,479,800 |
| 2025-11-03 | 252.00 | 264.00 | 232.00 | 242.00 | 237.09 | 22,402,900 |
| 2025-10-31 | 230.00 | 234.00 | 226.00 | 226.00 | 221.42 | 1,977,900 |
| 2025-10-30 | 234.00 | 240.00 | 224.00 | 230.00 | 225.34 | 3,370,000 |
| 2025-10-29 | 228.00 | 230.00 | 218.00 | 226.00 | 221.42 | 1,926,500 |
| 2025-10-28 | 216.00 | 230.00 | 214.00 | 224.00 | 219.46 | 2,287,900 |
| 2025-10-27 | 226.00 | 226.00 | 214.00 | 216.00 | 211.62 | 2,553,900 |
| 2025-10-24 | 230.00 | 234.00 | 208.00 | 224.00 | 219.46 | 4,300,500 |
| 2025-10-23 | 234.00 | 234.00 | 212.00 | 228.00 | 223.38 | 7,795,300 |
| 2025-10-22 | 190.00 | 214.00 | 180.00 | 212.00 | 207.70 | 5,706,500 |
| 2025-10-21 | 192.00 | 195.00 | 189.00 | 189.00 | 185.17 | 1,089,300 |
| 2025-10-20 | 198.00 | 198.00 | 180.00 | 193.00 | 189.09 | 2,314,100 |
| 2025-10-17 | 200.00 | 208.00 | 196.00 | 198.00 | 193.99 | 1,324,600 |
| 2025-10-16 | 200.00 | 208.00 | 194.00 | 200.00 | 195.95 | 3,414,600 |
| 2025-10-15 | 208.00 | 210.00 | 199.00 | 199.00 | 194.97 | 1,882,700 |
| 2025-10-14 | 208.00 | 216.00 | 200.00 | 208.00 | 203.78 | 1,978,100 |
| 2025-10-13 | 199.00 | 214.00 | 197.00 | 204.00 | 199.86 | 3,623,700 |
| 2025-10-10 | 206.00 | 208.00 | 202.00 | 204.00 | 199.86 | 3,036,100 |
| 2025-10-09 | 206.00 | 218.00 | 202.00 | 206.00 | 201.82 | 3,890,000 |
| 2025-10-08 | 222.00 | 242.00 | 200.00 | 206.00 | 201.82 | 19,822,900 |
| 2025-10-07 | 220.00 | 224.00 | 212.00 | 222.00 | 217.50 | 4,039,600 |
| 2025-10-06 | 220.00 | 224.00 | 198.00 | 220.00 | 215.54 | 7,157,500 |
| 2025-10-03 | 216.00 | 232.00 | 212.00 | 220.00 | 215.54 | 6,890,400 |
| 2025-10-02 | 232.00 | 240.00 | 212.00 | 212.00 | 207.70 | 8,847,600 |
| 2025-10-01 | 240.00 | 250.00 | 224.00 | 240.00 | 235.14 | 9,333,500 |
| 2025-09-30 | 234.00 | 272.00 | 230.00 | 238.00 | 233.18 | 50,961,700 |
| 2025-09-29 | 232.00 | 240.00 | 228.00 | 232.00 | 227.30 | 13,635,900 |
| 2025-09-26 | 216.00 | 258.00 | 202.00 | 230.00 | 225.34 | 81,466,300 |
| 2025-09-25 | 178.00 | 236.00 | 176.00 | 220.00 | 215.54 | 100,557,400 |
| 2025-09-24 | 179.00 | 180.00 | 169.00 | 177.00 | 173.41 | 9,831,200 |
| 2025-09-23 | 179.00 | 193.00 | 168.00 | 177.00 | 173.41 | 17,460,600 |
| 2025-09-22 | 189.00 | 202.00 | 165.00 | 177.00 | 173.41 | 45,425,300 |
| 2025-09-19 | 138.00 | 183.00 | 138.00 | 183.00 | 179.29 | 56,265,500 |
| 2025-09-18 | 129.00 | 144.00 | 129.00 | 136.00 | 133.24 | 9,263,000 |
| 2025-09-17 | 129.00 | 131.00 | 129.00 | 129.00 | 126.39 | 3,039,600 |
| 2025-09-16 | 130.00 | 149.00 | 127.00 | 129.00 | 126.39 | 13,848,800 |
| 2025-09-15 | 129.00 | 134.00 | 127.00 | 129.00 | 126.39 | 2,329,800 |
| 2025-09-12 | 125.00 | 129.00 | 123.00 | 129.00 | 126.39 | 2,034,400 |
| 2025-09-11 | 125.00 | 128.00 | 121.00 | 125.00 | 122.47 | 1,538,900 |
| 2025-09-10 | 132.00 | 136.00 | 120.00 | 124.00 | 121.49 | 6,579,400 |
| 2025-09-09 | 129.00 | 144.00 | 115.00 | 131.00 | 128.34 | 22,957,800 |
| 2025-09-08 | 119.00 | 120.00 | 117.00 | 117.00 | 114.63 | 1,582,900 |
| 2025-09-05 | 119.00 | 119.00 | 119.00 | 119.00 | 116.59 | 0 |
| 2025-09-04 | 118.00 | 120.00 | 115.00 | 119.00 | 116.59 | 2,561,600 |
| 2025-09-03 | 121.00 | 121.00 | 118.00 | 119.00 | 116.59 | 1,102,000 |
| 2025-09-02 | 116.00 | 121.00 | 116.00 | 121.00 | 118.55 | 973,200 |
| 2025-09-01 | 118.00 | 120.00 | 115.00 | 118.00 | 115.61 | 2,525,600 |
| 2025-08-29 | 120.00 | 122.00 | 115.00 | 121.00 | 118.55 | 2,915,300 |
| 2025-08-28 | 124.00 | 124.00 | 117.00 | 123.00 | 120.51 | 3,807,800 |
| 2025-08-27 | 123.00 | 124.00 | 120.00 | 122.00 | 119.53 | 4,144,000 |
| 2025-08-26 | 124.00 | 125.00 | 118.00 | 121.00 | 118.55 | 3,417,000 |
| 2025-08-25 | 122.00 | 123.00 | 118.00 | 120.00 | 117.57 | 6,293,100 |
| 2025-08-22 | 118.00 | 121.00 | 114.00 | 121.00 | 118.55 | 9,544,900 |
| 2025-08-21 | 123.00 | 123.00 | 115.00 | 118.00 | 115.61 | 7,776,800 |
| 2025-08-20 | 122.00 | 134.00 | 114.00 | 122.00 | 119.53 | 26,375,900 |
| 2025-08-19 | 97.000 | 129.00 | 97.000 | 129.00 | 126.39 | 65,984,100 |
| 2025-08-18 | 96.000 | 96.000 | 96.000 | 96.000 | 94.054 | 0 |
| 2025-08-15 | 103.00 | 106.00 | 95.000 | 96.000 | 94.054 | 6,438,700 |
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.