PT Communication Cable Systems Indonesia Tbk(ID:CCSI)
Rp210.00+6.00 (+2.94%)
ID:CCSI
PT Communication Cable Systems Indonesia Tbk historical prices
Rp210.00
At close:+6.00 (+2.94%)
PT Communication Cable Systems Indonesia Tbk (CCSI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 210.00 | 222.00 | 204.00 | 210.00 | 210.00 | +2.94% | 990,400 | 0.17 |
| Nov 10, 2026 | 206.00 | 214.00 | 204.00 | 204.00 | 204.00 | -1.92% | 447,600 | 0.08 |
| Nov 09, 2026 | 208.00 | 222.00 | 202.00 | 204.00 | 204.00 | -1.92% | 565,700 | 0.10 |
| Nov 06, 2026 | 208.00 | 236.00 | 197.00 | 208.00 | 208.00 | 0.00% | 1,933,600 | 0.33 |
| Nov 05, 2026 | 210.00 | 222.00 | 204.00 | 208.00 | 208.00 | +1.96% | 307,600 | 0.05 |
| Nov 04, 2026 | 210.00 | 210.00 | 200.00 | 204.00 | 204.00 | -2.86% | 592,700 | 0.10 |
| Nov 03, 2026 | 222.00 | 232.00 | 208.00 | 210.00 | 210.00 | -5.41% | 1,566,600 | 0.27 |
| Nov 02, 2026 | 234.00 | 244.00 | 218.00 | 222.00 | 222.00 | -5.13% | 1,687,200 | 0.29 |
| Oct 30, 2026 | 252.00 | 258.00 | 234.00 | 234.00 | 234.00 | -6.40% | 1,126,500 | 0.20 |
| Oct 29, 2026 | 248.00 | 266.00 | 232.00 | 250.00 | 250.00 | +0.81% | 3,901,600 | 0.69 |
| Oct 28, 2026 | 266.00 | 266.00 | 248.00 | 248.00 | 248.00 | -6.77% | 1,361,700 | 0.24 |
| Oct 27, 2026 | 284.00 | 286.00 | 266.00 | 266.00 | 266.00 | -6.34% | 1,433,200 | 0.26 |
| Oct 26, 2026 | 290.00 | 308.00 | 278.00 | 284.00 | 284.00 | -2.74% | 1,511,100 | 0.27 |
| Oct 23, 2026 | 286.00 | 300.00 | 268.00 | 292.00 | 292.00 | +4.29% | 2,188,500 | 0.39 |
| Oct 22, 2026 | 254.00 | 294.00 | 254.00 | 280.00 | 280.00 | +2.94% | 2,515,700 | 0.46 |
| Oct 21, 2026 | 300.00 | 302.00 | 268.00 | 272.00 | 272.00 | -4.23% | 1,005,800 | 0.18 |
| Oct 20, 2026 | 258.00 | 296.00 | 258.00 | 284.00 | 284.00 | +10.08% | 1,990,200 | 0.36 |
| Oct 19, 2026 | 258.00 | 270.00 | 258.00 | 258.00 | 258.00 | -6.52% | 2,166,600 | 0.40 |
| Oct 16, 2026 | 276.00 | 296.00 | 276.00 | 276.00 | 276.00 | -14.81% | 3,261,500 | 0.61 |
| Oct 15, 2026 | 326.00 | 350.00 | 312.00 | 324.00 | 324.00 | -2.99% | 2,077,200 | 0.39 |
| Oct 14, 2026 | 336.00 | 344.00 | 332.00 | 334.00 | 334.00 | -0.60% | 793,700 | 0.15 |
| Oct 13, 2026 | 388.00 | 388.00 | 322.00 | 336.00 | 336.00 | -1.18% | 4,611,500 | 0.87 |
| Oct 12, 2026 | 404.00 | 406.00 | 340.00 | 340.00 | 340.00 | -15.00% | 4,260,900 | 0.82 |
| Oct 09, 2026 | 402.00 | 402.00 | 388.00 | 400.00 | 400.00 | -0.50% | 1,989,200 | 0.38 |
| Oct 08, 2026 | 428.00 | 428.00 | 402.00 | 402.00 | 402.00 | -4.74% | 3,004,700 | 0.59 |
| Oct 07, 2026 | 416.00 | 436.00 | 392.00 | 422.00 | 422.00 | +1.44% | 7,710,100 | 1.54 |
| Oct 06, 2026 | 436.00 | 448.00 | 414.00 | 416.00 | 416.00 | -2.80% | 6,650,000 | 1.35 |
| Oct 05, 2026 | 382.00 | 440.00 | 378.00 | 428.00 | 428.00 | +7.00% | 16,770,400 | 3.61 |
| Oct 02, 2026 | 525.00 | 560.00 | 400.00 | 400.00 | 400.00 | -14.89% | 61,878,000 | 16.89 |
| Oct 01, 2026 | 408.00 | 470.00 | 386.00 | 470.00 | 470.00 | +25.00% | 36,600,400 | 11.85 |
| Sep 30, 2026 | 306.00 | 376.00 | 306.00 | 376.00 | 376.00 | +24.50% | 15,726,700 | 5.54 |
| Sep 29, 2026 | 328.00 | 328.00 | 284.00 | 302.00 | 302.00 | -6.79% | 3,438,000 | 1.23 |
| Sep 28, 2026 | 328.00 | 342.00 | 306.00 | 324.00 | 324.00 | -5.26% | 3,493,700 | 1.28 |
| Sep 25, 2026 | 396.00 | 442.00 | 340.00 | 342.00 | 342.00 | -14.50% | 15,752,700 | 6.34 |
| Sep 24, 2026 | 422.00 | 428.00 | 382.00 | 400.00 | 400.00 | -5.21% | 3,481,400 | 1.43 |
| Sep 23, 2026 | 406.00 | 434.00 | 400.00 | 422.00 | 422.00 | +3.94% | 3,173,300 | 1.33 |
| Sep 22, 2026 | 396.00 | 450.00 | 396.00 | 406.00 | 406.00 | +3.05% | 7,866,000 | 3.49 |
| Sep 21, 2026 | 424.00 | 424.00 | 394.00 | 394.00 | 394.00 | -6.64% | 3,154,500 | 1.43 |
| Sep 18, 2026 | 436.00 | 460.00 | 398.00 | 422.00 | 422.00 | -2.76% | 6,274,600 | 2.97 |
| Sep 17, 2026 | 440.00 | 470.00 | 420.00 | 434.00 | 434.00 | -1.36% | 6,125,900 | 3.04 |
| Sep 16, 2026 | 484.00 | 510.00 | 380.00 | 440.00 | 440.00 | -0.45% | 58,426,500 | 53.57 |
| Sep 15, 2026 | 362.00 | 442.00 | 358.00 | 442.00 | 442.00 | +24.86% | 15,035,600 | 17.62 |
| Sep 14, 2026 | 316.00 | 380.00 | 314.00 | 354.00 | 354.00 | +12.74% | 16,146,300 | 26.95 |
| Sep 11, 2026 | 308.00 | 320.00 | 286.00 | 314.00 | 314.00 | +1.95% | 2,417,900 | 4.31 |
| Sep 10, 2026 | 294.00 | 354.00 | 290.00 | 308.00 | 308.00 | +7.69% | 13,819,900 | 40.12 |
| Sep 09, 2026 | 284.00 | 306.00 | 276.00 | 286.00 | 286.00 | +0.70% | 1,863,600 | 5.76 |
| Sep 08, 2026 | 290.00 | 290.00 | 278.00 | 284.00 | 284.00 | -2.07% | 774,800 | 2.48 |
| Sep 07, 2026 | 282.00 | 300.00 | 272.00 | 290.00 | 290.00 | +2.84% | 523,599 | 1.70 |
| Sep 04, 2026 | 290.00 | 294.00 | 278.00 | 282.00 | 282.00 | -3.42% | 1,290,400 | 4.43 |
| Sep 03, 2026 | 292.00 | 296.00 | 280.00 | 292.00 | 292.00 | +0.69% | 1,203,300 | 4.38 |
