Communication Cable Systems Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 286.00 | 300.00 | 268.00 | 292.00 | 292.00 | 2,188,500 |
| 2026-10-22 | 254.00 | 294.00 | 254.00 | 280.00 | 280.00 | 2,515,700 |
| 2026-10-21 | 300.00 | 302.00 | 268.00 | 272.00 | 272.00 | 1,005,800 |
| 2026-10-20 | 258.00 | 296.00 | 258.00 | 284.00 | 284.00 | 1,990,200 |
| 2026-10-19 | 258.00 | 270.00 | 258.00 | 258.00 | 258.00 | 2,166,600 |
| 2026-10-16 | 276.00 | 296.00 | 276.00 | 276.00 | 276.00 | 3,261,500 |
| 2026-10-15 | 326.00 | 350.00 | 312.00 | 324.00 | 324.00 | 2,077,200 |
| 2026-10-14 | 336.00 | 344.00 | 332.00 | 334.00 | 334.00 | 793,700 |
| 2026-10-13 | 388.00 | 388.00 | 322.00 | 336.00 | 336.00 | 4,611,500 |
| 2026-10-12 | 404.00 | 406.00 | 340.00 | 340.00 | 340.00 | 4,260,900 |
| 2026-10-09 | 402.00 | 402.00 | 388.00 | 400.00 | 400.00 | 1,989,200 |
| 2026-10-08 | 428.00 | 428.00 | 402.00 | 402.00 | 402.00 | 3,004,700 |
| 2026-10-07 | 416.00 | 436.00 | 392.00 | 422.00 | 422.00 | 7,710,100 |
| 2026-10-06 | 436.00 | 448.00 | 414.00 | 416.00 | 416.00 | 6,650,000 |
| 2026-10-05 | 382.00 | 440.00 | 378.00 | 428.00 | 428.00 | 16,770,400 |
| 2026-10-02 | 525.00 | 560.00 | 400.00 | 400.00 | 400.00 | 61,878,000 |
| 2026-10-01 | 408.00 | 470.00 | 386.00 | 470.00 | 470.00 | 36,600,400 |
| 2026-09-30 | 306.00 | 376.00 | 306.00 | 376.00 | 376.00 | 15,726,700 |
| 2026-09-29 | 328.00 | 328.00 | 284.00 | 302.00 | 302.00 | 3,438,000 |
| 2026-09-28 | 328.00 | 342.00 | 306.00 | 324.00 | 324.00 | 3,493,700 |
| 2026-09-25 | 396.00 | 442.00 | 340.00 | 342.00 | 342.00 | 15,752,700 |
| 2026-09-24 | 422.00 | 428.00 | 382.00 | 400.00 | 400.00 | 3,481,400 |
| 2026-09-23 | 406.00 | 434.00 | 400.00 | 422.00 | 422.00 | 3,173,300 |
Page 1 of 1 · 23 trading days
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.