PT Cahayasakti Investindo Sukses Tbk(ID:CSIS)
Rp136.000.00 (0.00%)
ID:CSIS
PT Cahayasakti Investindo Sukses Tbk historical prices
Rp136.00
At close:0.00 (0.00%)
PT Cahayasakti Investindo Sukses Tbk (CSIS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 135.00 | 136.00 | 134.00 | 136.00 | 136.00 | +0.00% | 753,700 | 0.28 |
| Nov 10, 2026 | 135.00 | 142.00 | 133.00 | 136.00 | 136.00 | +1.49% | 2,189,600 | 0.80 |
| Nov 09, 2026 | 134.00 | 138.00 | 132.00 | 135.00 | 135.00 | +0.75% | 433,300 | 0.16 |
| Nov 06, 2026 | 137.00 | 137.00 | 127.00 | 134.00 | 134.00 | -1.47% | 1,109,000 | 0.40 |
| Nov 05, 2026 | 135.00 | 143.00 | 134.00 | 136.00 | 136.00 | +0.74% | 667,000 | 0.24 |
| Nov 04, 2026 | 138.00 | 142.00 | 130.00 | 135.00 | 135.00 | -2.17% | 1,204,200 | 0.42 |
| Nov 03, 2026 | 143.00 | 145.00 | 138.00 | 138.00 | 138.00 | -2.82% | 579,400 | 0.20 |
| Nov 02, 2026 | 139.00 | 169.00 | 135.00 | 142.00 | 142.00 | +2.16% | 4,087,300 | 1.39 |
| Oct 30, 2026 | 144.00 | 157.00 | 134.00 | 139.00 | 139.00 | -1.42% | 1,361,000 | 0.42 |
| Oct 29, 2026 | 149.00 | 159.00 | 141.00 | 141.00 | 141.00 | -4.73% | 1,461,000 | 0.43 |
| Oct 28, 2026 | 153.00 | 180.00 | 140.00 | 148.00 | 148.00 | +1.37% | 4,096,700 | 1.21 |
| Oct 27, 2026 | 155.00 | 156.00 | 145.00 | 146.00 | 146.00 | -5.81% | 872,200 | 0.26 |
| Oct 26, 2026 | 158.00 | 166.00 | 150.00 | 155.00 | 155.00 | -1.90% | 547,700 | 0.16 |
| Oct 23, 2026 | 150.00 | 171.00 | 146.00 | 158.00 | 158.00 | +8.97% | 2,594,000 | 0.76 |
| Oct 22, 2026 | 144.00 | 165.00 | 136.00 | 145.00 | 145.00 | +2.11% | 1,547,400 | 0.45 |
| Oct 21, 2026 | 145.00 | 145.00 | 135.00 | 142.00 | 142.00 | -1.39% | 513,400 | 0.15 |
| Oct 20, 2026 | 134.00 | 179.00 | 131.00 | 144.00 | 144.00 | +5.11% | 5,773,600 | 1.70 |
| Oct 19, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -6.80% | 170,500 | 0.05 |
| Oct 16, 2026 | 147.00 | 155.00 | 147.00 | 147.00 | 147.00 | -14.53% | 3,402,000 | 1.00 |
| Oct 15, 2026 | 176.00 | 176.00 | 169.00 | 172.00 | 172.00 | -2.27% | 1,154,100 | 0.33 |
| Oct 14, 2026 | 180.00 | 180.00 | 172.00 | 176.00 | 176.00 | -0.56% | 336,400 | 0.09 |
| Oct 13, 2026 | 174.00 | 181.00 | 171.00 | 177.00 | 177.00 | +1.72% | 563,600 | 0.15 |
| Oct 12, 2026 | 179.00 | 183.00 | 174.00 | 174.00 | 174.00 | -3.33% | 1,752,100 | 0.48 |
| Oct 09, 2026 | 182.00 | 184.00 | 177.00 | 180.00 | 180.00 | +0.00% | 669,800 | 0.18 |
| Oct 08, 2026 | 189.00 | 192.00 | 177.00 | 180.00 | 180.00 | -4.76% | 4,296,500 | 1.17 |
| Oct 07, 2026 | 206.00 | 206.00 | 189.00 | 189.00 | 189.00 | -8.25% | 6,596,400 | 1.81 |
| Oct 06, 2026 | 169.00 | 216.00 | 167.00 | 206.00 | 206.00 | +22.62% | 35,837,100 | 11.50 |
| Oct 05, 2026 | 180.00 | 181.00 | 165.00 | 168.00 | 168.00 | -6.67% | 4,237,900 | 1.38 |
| Oct 02, 2026 | 188.00 | 192.00 | 180.00 | 180.00 | 180.00 | -4.26% | 2,268,300 | 0.74 |
| Oct 01, 2026 | 190.00 | 192.00 | 188.00 | 188.00 | 188.00 | -2.08% | 861,600 | 0.28 |
| Sep 30, 2026 | 191.00 | 195.00 | 190.00 | 192.00 | 192.00 | +0.52% | 2,278,800 | 0.75 |
| Sep 29, 2026 | 194.00 | 199.00 | 181.00 | 191.00 | 191.00 | -6.37% | 2,571,300 | 0.86 |
| Sep 28, 2026 | 199.00 | 214.00 | 198.00 | 204.00 | 204.00 | +2.51% | 2,077,700 | 0.70 |
| Sep 25, 2026 | 198.00 | 200.00 | 174.00 | 199.00 | 199.00 | +0.51% | 2,746,600 | 0.93 |
| Sep 24, 2026 | 200.00 | 204.00 | 197.00 | 198.00 | 198.00 | -1.00% | 479,300 | 0.16 |
| Sep 23, 2026 | 206.00 | 206.00 | 198.00 | 200.00 | 200.00 | +1.01% | 476,300 | 0.16 |
| Sep 22, 2026 | 202.00 | 206.00 | 197.00 | 198.00 | 198.00 | -2.94% | 2,339,900 | 0.79 |
| Sep 21, 2026 | 204.00 | 210.00 | 202.00 | 204.00 | 204.00 | +0.00% | 522,099 | 0.18 |
| Sep 18, 2026 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | -0.97% | 448,200 | 0.15 |
| Sep 17, 2026 | 200.00 | 208.00 | 200.00 | 206.00 | 206.00 | +0.98% | 2,390,500 | 0.81 |
| Sep 16, 2026 | 204.00 | 210.00 | 200.00 | 204.00 | 204.00 | -0.97% | 855,800 | 0.29 |
| Sep 15, 2026 | 210.00 | 214.00 | 206.00 | 206.00 | 206.00 | +1.98% | 984,300 | 0.33 |
| Sep 14, 2026 | 208.00 | 210.00 | 200.00 | 202.00 | 202.00 | -2.88% | 1,808,400 | 0.61 |
| Sep 11, 2026 | 208.00 | 216.00 | 206.00 | 208.00 | 208.00 | +0.00% | 1,553,400 | 0.53 |
| Sep 10, 2026 | 212.00 | 214.00 | 206.00 | 208.00 | 208.00 | -1.89% | 1,186,500 | 0.40 |
| Sep 09, 2026 | 218.00 | 218.00 | 212.00 | 212.00 | 212.00 | -2.75% | 927,200 | 0.31 |
| Sep 08, 2026 | 210.00 | 222.00 | 210.00 | 218.00 | 218.00 | +3.81% | 1,487,600 | 0.50 |
| Sep 07, 2026 | 214.00 | 214.00 | 202.00 | 210.00 | 210.00 | -0.94% | 895,200 | 0.30 |
| Sep 04, 2026 | 218.00 | 218.00 | 204.00 | 212.00 | 212.00 | -2.75% | 2,849,900 | 0.96 |
| Sep 03, 2026 | 218.00 | 222.00 | 214.00 | 218.00 | 218.00 | +0.00% | 1,748,800 | 0.59 |
