PT Cahayasakti Investindo Sukses Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 170,500 |
| 2026-10-16 | 147.00 | 155.00 | 147.00 | 147.00 | 147.00 | 3,402,000 |
| 2026-10-15 | 176.00 | 176.00 | 169.00 | 172.00 | 172.00 | 1,154,100 |
| 2026-10-14 | 180.00 | 180.00 | 172.00 | 176.00 | 176.00 | 336,400 |
| 2026-10-13 | 174.00 | 181.00 | 171.00 | 177.00 | 177.00 | 563,600 |
| 2026-10-12 | 179.00 | 183.00 | 174.00 | 174.00 | 174.00 | 1,752,100 |
| 2026-10-09 | 182.00 | 184.00 | 177.00 | 180.00 | 180.00 | 669,800 |
| 2026-10-08 | 189.00 | 192.00 | 177.00 | 180.00 | 180.00 | 4,296,500 |
| 2026-10-07 | 206.00 | 206.00 | 189.00 | 189.00 | 189.00 | 6,596,400 |
| 2026-10-06 | 169.00 | 216.00 | 167.00 | 206.00 | 206.00 | 35,837,100 |
| 2026-10-05 | 180.00 | 181.00 | 165.00 | 168.00 | 168.00 | 4,237,900 |
| 2026-10-02 | 188.00 | 192.00 | 180.00 | 180.00 | 180.00 | 2,268,300 |
| 2026-10-01 | 190.00 | 192.00 | 188.00 | 188.00 | 188.00 | 861,600 |
| 2026-09-30 | 191.00 | 195.00 | 190.00 | 192.00 | 192.00 | 2,278,800 |
| 2026-09-29 | 194.00 | 199.00 | 181.00 | 191.00 | 191.00 | 2,571,300 |
| 2026-09-28 | 199.00 | 214.00 | 198.00 | 204.00 | 204.00 | 2,077,700 |
| 2026-09-25 | 198.00 | 200.00 | 174.00 | 199.00 | 199.00 | 2,746,600 |
| 2026-09-24 | 200.00 | 204.00 | 197.00 | 198.00 | 198.00 | 479,300 |
| 2026-09-23 | 206.00 | 206.00 | 198.00 | 200.00 | 200.00 | 476,300 |
| 2026-09-22 | 202.00 | 206.00 | 197.00 | 198.00 | 198.00 | 2,339,900 |
| 2026-09-21 | 204.00 | 210.00 | 202.00 | 204.00 | 204.00 | 522,100 |
| 2026-09-18 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | 448,200 |
| 2026-09-17 | 200.00 | 208.00 | 200.00 | 206.00 | 206.00 | 2,390,500 |
| 2026-09-16 | 204.00 | 210.00 | 200.00 | 204.00 | 204.00 | 855,800 |
| 2026-09-15 | 210.00 | 214.00 | 206.00 | 206.00 | 206.00 | 984,300 |
| 2026-09-14 | 208.00 | 210.00 | 200.00 | 202.00 | 202.00 | 1,808,400 |
| 2026-09-11 | 208.00 | 216.00 | 206.00 | 208.00 | 208.00 | 1,553,400 |
| 2026-09-10 | 212.00 | 214.00 | 206.00 | 208.00 | 208.00 | 1,186,500 |
| 2026-09-09 | 218.00 | 218.00 | 212.00 | 212.00 | 212.00 | 927,200 |
| 2026-09-08 | 210.00 | 222.00 | 210.00 | 218.00 | 218.00 | 1,487,600 |
| 2026-09-07 | 214.00 | 214.00 | 202.00 | 210.00 | 210.00 | 895,200 |
| 2026-09-04 | 218.00 | 218.00 | 204.00 | 212.00 | 212.00 | 2,849,900 |
| 2026-09-03 | 218.00 | 222.00 | 214.00 | 218.00 | 218.00 | 1,748,800 |
| 2026-09-02 | 220.00 | 220.00 | 214.00 | 218.00 | 218.00 | 1,612,600 |
| 2026-09-01 | 222.00 | 222.00 | 214.00 | 222.00 | 222.00 | 1,673,600 |
| 2026-08-31 | 228.00 | 228.00 | 216.00 | 222.00 | 222.00 | 2,735,300 |
| 2026-08-28 | 220.00 | 224.00 | 214.00 | 222.00 | 222.00 | 820,900 |
| 2026-08-27 | 208.00 | 228.00 | 186.00 | 220.00 | 220.00 | 3,384,300 |
| 2026-08-26 | 230.00 | 230.00 | 206.00 | 210.00 | 210.00 | 5,951,000 |
| 2026-08-25 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2026-08-24 | 230.00 | 234.00 | 224.00 | 230.00 | 230.00 | 3,658,200 |
| 2026-08-21 | 236.00 | 236.00 | 220.00 | 230.00 | 230.00 | 2,479,300 |
| 2026-08-20 | 232.00 | 232.00 | 220.00 | 228.00 | 228.00 | 3,647,400 |
| 2026-08-19 | 220.00 | 222.00 | 212.00 | 216.00 | 216.00 | 3,387,800 |
| 2026-08-18 | 228.00 | 230.00 | 214.00 | 218.00 | 218.00 | 8,593,500 |
| 2026-08-17 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2026-08-14 | 204.00 | 218.00 | 204.00 | 218.00 | 218.00 | 12,654,300 |
| 2026-08-13 | 202.00 | 204.00 | 197.00 | 202.00 | 202.00 | 1,860,200 |
| 2026-08-12 | 198.00 | 200.00 | 196.00 | 200.00 | 200.00 | 1,410,100 |
| 2026-08-11 | 200.00 | 200.00 | 196.00 | 198.00 | 198.00 | 1,824,300 |
| 2026-08-10 | 200.00 | 202.00 | 195.00 | 200.00 | 200.00 | 2,580,200 |
| 2026-08-07 | 196.00 | 210.00 | 194.00 | 200.00 | 200.00 | 4,803,400 |
| 2026-08-06 | 202.00 | 202.00 | 195.00 | 197.00 | 197.00 | 3,133,500 |
| 2026-08-05 | 208.00 | 210.00 | 193.00 | 200.00 | 200.00 | 7,028,100 |
| 2026-08-04 | 187.00 | 212.00 | 187.00 | 198.00 | 198.00 | 21,311,300 |
| 2026-08-03 | 181.00 | 200.00 | 181.00 | 185.00 | 185.00 | 12,218,800 |
| 2026-07-31 | 176.00 | 182.00 | 176.00 | 182.00 | 182.00 | 2,371,000 |
| 2026-07-30 | 176.00 | 179.00 | 174.00 | 176.00 | 176.00 | 1,201,100 |
| 2026-07-29 | 175.00 | 182.00 | 173.00 | 176.00 | 176.00 | 2,930,600 |
| 2026-07-28 | 179.00 | 180.00 | 174.00 | 174.00 | 174.00 | 1,415,300 |
Page 1 of 3 · 131 trading daysOlder →
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.