PT Cahayasakti Investindo Sukses Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 230.00 | 238.00 | 202.00 | 212.00 | 207.70 | 14,384,700 |
| 2025-11-10 | 236.00 | 240.00 | 226.00 | 230.00 | 225.34 | 2,445,400 |
| 2025-11-07 | 232.00 | 240.00 | 230.00 | 236.00 | 231.22 | 1,661,700 |
| 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 |
← NewerPage 5 of 5 · 254 trading days
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.