Communication Cable Systems Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 248.00 | 248.00 | 232.00 | 240.00 | 240.00 | 113,100 |
| 2026-07-30 | 248.00 | 248.00 | 242.00 | 248.00 | 248.00 | 70,800 |
| 2026-07-29 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | 7,400 |
| 2026-07-28 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | 40,600 |
| 2026-07-27 | 242.00 | 252.00 | 242.00 | 248.00 | 248.00 | 86,500 |
| 2026-07-24 | 252.00 | 252.00 | 240.00 | 250.00 | 250.00 | 35,000 |
| 2026-07-23 | 250.00 | 254.00 | 244.00 | 250.00 | 250.00 | 88,700 |
| 2026-07-22 | 250.00 | 252.00 | 246.00 | 250.00 | 250.00 | 68,400 |
| 2026-07-21 | 250.00 | 254.00 | 246.00 | 250.00 | 250.00 | 152,500 |
| 2026-07-20 | 250.00 | 254.00 | 244.00 | 250.00 | 250.00 | 110,500 |
| 2026-07-17 | 250.00 | 250.00 | 238.00 | 250.00 | 250.00 | 26,900 |
| 2026-07-16 | 250.00 | 250.00 | 244.00 | 248.00 | 248.00 | 121,200 |
| 2026-07-15 | 246.00 | 246.00 | 240.00 | 246.00 | 246.00 | 187,600 |
| 2026-07-14 | 252.00 | 252.00 | 246.00 | 250.00 | 250.00 | 34,200 |
| 2026-07-13 | 250.00 | 252.00 | 244.00 | 250.00 | 250.00 | 19,800 |
| 2026-07-10 | 250.00 | 250.00 | 246.00 | 250.00 | 250.00 | 77,900 |
| 2026-07-09 | 254.00 | 254.00 | 250.00 | 250.00 | 250.00 | 115,000 |
| 2026-07-08 | 254.00 | 254.00 | 248.00 | 254.00 | 254.00 | 224,900 |
| 2026-07-07 | 254.00 | 254.00 | 246.00 | 252.00 | 252.00 | 87,300 |
| 2026-07-06 | 254.00 | 254.00 | 246.00 | 254.00 | 254.00 | 261,600 |
| 2026-07-03 | 246.00 | 260.00 | 242.00 | 246.00 | 246.00 | 73,400 |
| 2026-07-02 | 250.00 | 250.00 | 238.00 | 244.00 | 244.00 | 71,400 |
| 2026-07-01 | 238.00 | 252.00 | 204.00 | 248.00 | 248.00 | 214,000 |
| 2026-06-30 | 254.00 | 254.00 | 236.00 | 238.00 | 238.00 | 31,000 |
| 2026-06-29 | 250.00 | 250.00 | 244.00 | 250.00 | 250.00 | 81,300 |
| 2026-06-26 | 252.00 | 252.00 | 242.00 | 248.00 | 248.00 | 16,700 |
| 2026-06-25 | 252.00 | 252.00 | 242.00 | 248.00 | 248.00 | 110,800 |
| 2026-06-24 | 256.00 | 256.00 | 250.00 | 252.00 | 252.00 | 23,000 |
| 2026-06-23 | 260.00 | 260.00 | 246.00 | 254.00 | 254.00 | 219,400 |
| 2026-06-22 | 254.00 | 268.00 | 250.00 | 256.00 | 256.00 | 89,900 |
| 2026-06-19 | 258.00 | 258.00 | 240.00 | 254.00 | 254.00 | 175,300 |
| 2026-06-18 | 256.00 | 256.00 | 246.00 | 252.00 | 252.00 | 83,100 |
| 2026-06-17 | 264.00 | 266.00 | 230.00 | 256.00 | 256.00 | 126,100 |
| 2026-06-16 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2026-06-15 | 248.00 | 258.00 | 242.00 | 252.00 | 252.00 | 195,100 |
| 2026-06-12 | 238.00 | 268.00 | 230.00 | 244.00 | 244.00 | 557,400 |
| 2026-06-11 | 222.00 | 236.00 | 220.00 | 230.00 | 230.00 | 61,800 |
| 2026-06-10 | 210.00 | 236.00 | 210.00 | 220.00 | 220.00 | 224,300 |
| 2026-06-09 | 202.00 | 236.00 | 200.00 | 210.00 | 210.00 | 264,500 |
| 2026-06-08 | 222.00 | 238.00 | 204.00 | 206.00 | 206.00 | 166,500 |
| 2026-06-05 | 230.00 | 238.00 | 214.00 | 230.00 | 230.00 | 127,600 |
| 2026-06-04 | 238.00 | 240.00 | 222.00 | 230.00 | 230.00 | 299,000 |
| 2026-06-03 | 248.00 | 252.00 | 234.00 | 244.00 | 244.00 | 264,200 |
| 2026-06-02 | 252.00 | 258.00 | 238.00 | 248.00 | 248.00 | 189,000 |
| 2026-06-01 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2026-05-29 | 252.00 | 260.00 | 240.00 | 252.00 | 252.00 | 256,900 |
| 2026-05-28 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2026-05-27 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2026-05-26 | 258.00 | 274.00 | 248.00 | 252.00 | 252.00 | 352,300 |
| 2026-05-25 | 266.00 | 266.00 | 246.00 | 258.00 | 258.00 | 388,700 |
| 2026-05-22 | 262.00 | 268.00 | 248.00 | 262.00 | 262.00 | 364,100 |
| 2026-05-21 | 268.00 | 280.00 | 250.00 | 262.00 | 262.00 | 286,700 |
| 2026-05-20 | 288.00 | 290.00 | 262.00 | 268.00 | 268.00 | 527,900 |
| 2026-05-19 | 260.00 | 310.00 | 258.00 | 272.00 | 272.00 | 2,421,500 |
| 2026-05-18 | 278.00 | 284.00 | 256.00 | 260.00 | 260.00 | 1,218,300 |
| 2026-05-15 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2026-05-14 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2026-05-13 | 336.00 | 370.00 | 260.00 | 278.00 | 278.00 | 15,943,600 |
| 2026-05-12 | 300.00 | 300.00 | 290.00 | 300.00 | 300.00 | 3,810,800 |
| 2026-05-11 | 238.00 | 242.00 | 230.00 | 240.00 | 240.00 | 140,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-18 | 7.5000 IDR |
| 2021-05-10 | 7.5000 IDR |
| 2020-06-29 | 7.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.