PT Cahayasakti Investindo Sukses Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 144.00 | 165.00 | 136.00 | 145.00 | 145.00 | 1,547,400 |
| 2026-10-21 | 145.00 | 145.00 | 135.00 | 142.00 | 142.00 | 513,400 |
| 2026-10-20 | 134.00 | 179.00 | 131.00 | 144.00 | 144.00 | 5,773,600 |
| 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 |
Page 1 of 1 · 23 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.