PT Communication Cable Systems Indonesia Tbk (CCSI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 03:49PM WIB
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 400.00 | 400.00 | 360.00 | 386.00 | 386.00 | 87,500 |
| 25 Jun 2024 | 384.00 | 394.00 | 370.00 | 382.00 | 382.00 | 41,400 |
| 24 Jun 2024 | 400.00 | 400.00 | 372.00 | 378.00 | 378.00 | 3,800 |
| 21 Jun 2024 | 390.00 | 390.00 | 380.00 | 380.00 | 380.00 | 6,400 |
| 20 Jun 2024 | 390.00 | 428.00 | 388.00 | 390.00 | 390.00 | 206,000 |
| 19 Jun 2024 | 380.00 | 380.00 | 362.00 | 372.00 | 372.00 | 14,600 |
| 14 Jun 2024 | 390.00 | 432.00 | 374.00 | 380.00 | 380.00 | 141,300 |
| 13 Jun 2024 | 392.00 | 392.00 | 370.00 | 382.00 | 382.00 | 1,800 |
| 12 Jun 2024 | 392.00 | 392.00 | 372.00 | 388.00 | 388.00 | 4,500 |
| 11 Jun 2024 | 384.00 | 388.00 | 362.00 | 386.00 | 386.00 | 17,400 |
| 10 Jun 2024 | 400.00 | 400.00 | 376.00 | 388.00 | 388.00 | 18,800 |
| 07 Jun 2024 | 404.00 | 404.00 | 382.00 | 390.00 | 390.00 | 3,700 |
| 06 Jun 2024 | 414.00 | 414.00 | 386.00 | 388.00 | 388.00 | 1,800 |
| 05 Jun 2024 | 420.00 | 420.00 | 380.00 | 396.00 | 396.00 | 11,200 |
| 04 Jun 2024 | 420.00 | 420.00 | 376.00 | 400.00 | 400.00 | 1,900 |
| 03 Jun 2024 | 420.00 | 420.00 | 390.00 | 400.00 | 400.00 | 500 |
| 31 May 2024 | 410.00 | 420.00 | 402.00 | 404.00 | 404.00 | 2,400 |
| 30 May 2024 | 410.00 | 416.00 | 360.00 | 404.00 | 404.00 | 32,500 |
| 29 May 2024 | 420.00 | 420.00 | 374.00 | 398.00 | 398.00 | 2,800 |
| 28 May 2024 | 392.00 | 420.00 | 380.00 | 400.00 | 400.00 | 3,900 |
| 27 May 2024 | 400.00 | 400.00 | 392.00 | 392.00 | 392.00 | 1,000 |
| 22 May 2024 | 386.00 | 386.00 | 352.00 | 384.00 | 384.00 | 2,200 |
| 21 May 2024 | 380.00 | 390.00 | 360.00 | 386.00 | 386.00 | 4,000 |
| 20 May 2024 | 400.00 | 400.00 | 388.00 | 388.00 | 388.00 | 1,400 |
| 17 May 2024 | 388.00 | 404.00 | 374.00 | 392.00 | 392.00 | 10,900 |
| 16 May 2024 | 400.00 | 400.00 | 380.00 | 386.00 | 386.00 | 1,200 |
| 15 May 2024 | 388.00 | 396.00 | 376.00 | 388.00 | 388.00 | 6,600 |
| 14 May 2024 | 386.00 | 400.00 | 384.00 | 388.00 | 388.00 | 21,600 |
| 13 May 2024 | 386.00 | 386.00 | 370.00 | 386.00 | 386.00 | 3,000 |
| 08 May 2024 | 384.00 | 388.00 | 380.00 | 386.00 | 386.00 | 1,800 |
| 07 May 2024 | 392.00 | 412.00 | 360.00 | 384.00 | 384.00 | 11,900 |
| 06 May 2024 | 380.00 | 388.00 | 370.00 | 386.00 | 386.00 | 7,000 |
| 03 May 2024 | 390.00 | 390.00 | 382.00 | 388.00 | 388.00 | 1,100 |
| 02 May 2024 | 400.00 | 400.00 | 380.00 | 386.00 | 386.00 | 5,000 |
| 30 Apr 2024 | 400.00 | 400.00 | 386.00 | 386.00 | 386.00 | 6,500 |
| 29 Apr 2024 | 390.00 | 390.00 | 368.00 | 386.00 | 386.00 | 17,200 |
| 26 Apr 2024 | 386.00 | 386.00 | 370.00 | 386.00 | 386.00 | 9,300 |
| 25 Apr 2024 | 400.00 | 400.00 | 386.00 | 394.00 | 394.00 | 1,600 |
| 24 Apr 2024 | 386.00 | 386.00 | 382.00 | 386.00 | 386.00 | 700 |
| 23 Apr 2024 | 390.00 | 390.00 | 380.00 | 382.00 | 382.00 | 2,800 |
| 22 Apr 2024 | 402.00 | 402.00 | 386.00 | 390.00 | 390.00 | 6,300 |
| 19 Apr 2024 | 396.00 | 402.00 | 384.00 | 396.00 | 396.00 | 1,500 |
| 18 Apr 2024 | 394.00 | 400.00 | 390.00 | 392.00 | 392.00 | 4,000 |
| 17 Apr 2024 | 406.00 | 406.00 | 390.00 | 390.00 | 390.00 | 7,700 |
| 16 Apr 2024 | 386.00 | 408.00 | 360.00 | 406.00 | 406.00 | 27,200 |
| 05 Apr 2024 | 390.00 | 398.00 | 388.00 | 398.00 | 398.00 | 30,400 |
| 04 Apr 2024 | 390.00 | 398.00 | 390.00 | 398.00 | 398.00 | 600 |
| 03 Apr 2024 | 400.00 | 400.00 | 390.00 | 396.00 | 396.00 | 32,000 |
| 02 Apr 2024 | 410.00 | 418.00 | 384.00 | 400.00 | 400.00 | 14,100 |
| 01 Apr 2024 | 420.00 | 420.00 | 398.00 | 398.00 | 398.00 | 2,900 |
| 28 Mar 2024 | 408.00 | 434.00 | 396.00 | 402.00 | 402.00 | 93,900 |
| 27 Mar 2024 | 408.00 | 428.00 | 380.00 | 406.00 | 406.00 | 6,200 |
| 26 Mar 2024 | 420.00 | 420.00 | 396.00 | 410.00 | 410.00 | 10,100 |
| 25 Mar 2024 | 432.00 | 432.00 | 392.00 | 400.00 | 400.00 | 36,300 |
| 22 Mar 2024 | 440.00 | 440.00 | 396.00 | 410.00 | 410.00 | 41,600 |
| 21 Mar 2024 | 440.00 | 440.00 | 392.00 | 422.00 | 422.00 | 114,600 |
| 20 Mar 2024 | 440.00 | 440.00 | 400.00 | 424.00 | 424.00 | 48,200 |
| 19 Mar 2024 | 478.00 | 600.00 | 410.00 | 420.00 | 420.00 | 306,100 |
| 18 Mar 2024 | 408.00 | 510.00 | 408.00 | 480.00 | 480.00 | 89,700 |
| 15 Mar 2024 | 408.00 | 408.00 | 398.00 | 408.00 | 408.00 | 63,300 |
| 14 Mar 2024 | 400.00 | 408.00 | 384.00 | 398.00 | 398.00 | 6,100 |
| 13 Mar 2024 | 398.00 | 408.00 | 390.00 | 390.00 | 390.00 | 30,900 |
| 08 Mar 2024 | 390.00 | 400.00 | 386.00 | 398.00 | 398.00 | 33,800 |
| 07 Mar 2024 | 400.00 | 402.00 | 390.00 | 390.00 | 390.00 | 21,500 |
| 06 Mar 2024 | 400.00 | 408.00 | 388.00 | 400.00 | 400.00 | 30,100 |
| 05 Mar 2024 | 410.00 | 410.00 | 384.00 | 400.00 | 400.00 | 48,300 |
| 04 Mar 2024 | 400.00 | 418.00 | 398.00 | 400.00 | 400.00 | 38,100 |
| 01 Mar 2024 | 390.00 | 420.00 | 378.00 | 398.00 | 398.00 | 108,500 |
| 29 Feb 2024 | 398.00 | 408.00 | 384.00 | 398.00 | 398.00 | 8,500 |
| 28 Feb 2024 | 410.00 | 414.00 | 390.00 | 392.00 | 392.00 | 134,700 |
| 27 Feb 2024 | 410.00 | 412.00 | 394.00 | 410.00 | 410.00 | 12,500 |
| 26 Feb 2024 | 414.00 | 414.00 | 396.00 | 412.00 | 412.00 | 6,400 |
| 23 Feb 2024 | 418.00 | 420.00 | 414.00 | 414.00 | 414.00 | 600 |
| 22 Feb 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 200 |
| 21 Feb 2024 | 424.00 | 424.00 | 422.00 | 422.00 | 422.00 | 9,700 |
| 20 Feb 2024 | 430.00 | 430.00 | 424.00 | 424.00 | 424.00 | 1,000 |
| 19 Feb 2024 | 440.00 | 440.00 | 438.00 | 438.00 | 438.00 | 2,600 |
| 16 Feb 2024 | 424.00 | 444.00 | 424.00 | 444.00 | 444.00 | 300 |
| 15 Feb 2024 | 444.00 | 444.00 | 442.00 | 442.00 | 442.00 | 600 |
| 13 Feb 2024 | 440.00 | 446.00 | 426.00 | 444.00 | 444.00 | 2,100 |
| 12 Feb 2024 | 434.00 | 444.00 | 420.00 | 444.00 | 444.00 | 2,100 |
| 07 Feb 2024 | 444.00 | 446.00 | 444.00 | 446.00 | 446.00 | 15,500 |
| 06 Feb 2024 | 420.00 | 446.00 | 410.00 | 446.00 | 446.00 | 25,500 |
| 05 Feb 2024 | 450.00 | 450.00 | 420.00 | 430.00 | 430.00 | 2,100 |
| 02 Feb 2024 | 438.00 | 450.00 | 434.00 | 450.00 | 450.00 | 1,000 |
| 01 Feb 2024 | 440.00 | 450.00 | 440.00 | 450.00 | 450.00 | 1,400 |
| 31 Jan 2024 | 442.00 | 456.00 | 442.00 | 452.00 | 452.00 | 35,100 |
| 30 Jan 2024 | 422.00 | 450.00 | 418.00 | 442.00 | 442.00 | 63,100 |
| 29 Jan 2024 | 440.00 | 456.00 | 424.00 | 424.00 | 424.00 | 2,800 |
| 26 Jan 2024 | 440.00 | 446.00 | 430.00 | 446.00 | 446.00 | 54,200 |
| 25 Jan 2024 | 432.00 | 446.00 | 430.00 | 446.00 | 446.00 | 37,100 |
| 24 Jan 2024 | 450.00 | 450.00 | 440.00 | 450.00 | 450.00 | 1,100 |
| 23 Jan 2024 | 438.00 | 456.00 | 438.00 | 456.00 | 456.00 | 700 |
| 22 Jan 2024 | 440.00 | 460.00 | 430.00 | 460.00 | 460.00 | 1,600 |
| 19 Jan 2024 | 440.00 | 458.00 | 430.00 | 456.00 | 456.00 | 8,300 |
| 18 Jan 2024 | 440.00 | 460.00 | 440.00 | 456.00 | 456.00 | 5,900 |
| 17 Jan 2024 | 446.00 | 468.00 | 434.00 | 446.00 | 446.00 | 18,200 |
| 16 Jan 2024 | 432.00 | 460.00 | 432.00 | 460.00 | 460.00 | 9,100 |
| 15 Jan 2024 | 432.00 | 442.00 | 430.00 | 442.00 | 442.00 | 5,800 |
| 12 Jan 2024 | 432.00 | 440.00 | 380.00 | 432.00 | 432.00 | 37,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.