PT Communication Cable Systems Indonesia Tbk (IDX:CCSI)
Indonesia · Delayed Price · Currency is IDR 296.00
+28.00 (10.45%)
Sep 1, 2026, 4:10 PM WIB
IDX:CCSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 268.00 | 312.00 | 258.00 | 296.00 | 296.00 | 10.45% | 2,892,300 |
| Aug 31, 2026 | 278.00 | 290.00 | 264.00 | 268.00 | 268.00 | 3.88% | 1,306,900 |
| Aug 28, 2026 | 254.00 | 268.00 | 252.00 | 258.00 | 258.00 | 2.38% | 450,300 |
| Aug 27, 2026 | 252.00 | 254.00 | 248.00 | 252.00 | 252.00 | - | 172,600 |
| Aug 26, 2026 | 258.00 | 258.00 | 248.00 | 252.00 | 252.00 | -0.79% | 138,300 |
| Aug 24, 2026 | 254.00 | 264.00 | 250.00 | 254.00 | 254.00 | - | 377,100 |
| Aug 21, 2026 | 270.00 | 276.00 | 252.00 | 254.00 | 254.00 | 1.60% | 1,041,000 |
| Aug 20, 2026 | 256.00 | 268.00 | 248.00 | 250.00 | 250.00 | -3.85% | 527,000 |
| Aug 19, 2026 | 282.00 | 288.00 | 258.00 | 260.00 | 260.00 | -1.52% | 353,700 |
| Aug 18, 2026 | 258.00 | 278.00 | 252.00 | 264.00 | 264.00 | 1.54% | 760,300 |
| Aug 14, 2026 | 262.00 | 262.00 | 256.00 | 260.00 | 260.00 | -0.76% | 114,800 |
| Aug 13, 2026 | 258.00 | 300.00 | 250.00 | 262.00 | 262.00 | - | 506,700 |
| Aug 12, 2026 | 266.00 | 266.00 | 248.00 | 262.00 | 262.00 | 1.55% | 123,700 |
| Aug 11, 2026 | 260.00 | 262.00 | 254.00 | 258.00 | 258.00 | -0.77% | 198,300 |
| Aug 10, 2026 | 248.00 | 276.00 | 244.00 | 260.00 | 260.00 | 5.69% | 1,523,000 |
| Aug 7, 2026 | 250.00 | 250.00 | 244.00 | 246.00 | 246.00 | 0.82% | 28,800 |
| Aug 6, 2026 | 250.00 | 250.00 | 244.00 | 244.00 | 244.00 | -1.61% | 92,600 |
| Aug 5, 2026 | 248.00 | 252.00 | 242.00 | 248.00 | 248.00 | - | 27,500 |
| Aug 4, 2026 | 248.00 | 248.00 | 240.00 | 248.00 | 248.00 | 0.81% | 54,100 |
| Aug 3, 2026 | 242.00 | 248.00 | 238.00 | 246.00 | 246.00 | 2.50% | 82,300 |
| Jul 31, 2026 | 248.00 | 248.00 | 232.00 | 240.00 | 240.00 | -3.23% | 113,100 |
| Jul 30, 2026 | 248.00 | 248.00 | 242.00 | 248.00 | 248.00 | 0.81% | 70,800 |
| Jul 29, 2026 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | - | 7,400 |
| Jul 28, 2026 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | -0.81% | 40,600 |
| Jul 27, 2026 | 242.00 | 252.00 | 242.00 | 248.00 | 248.00 | -0.80% | 86,500 |
| Jul 24, 2026 | 252.00 | 252.00 | 240.00 | 250.00 | 250.00 | - | 35,000 |
| Jul 23, 2026 | 250.00 | 254.00 | 244.00 | 250.00 | 250.00 | - | 88,700 |
| Jul 22, 2026 | 250.00 | 252.00 | 246.00 | 250.00 | 250.00 | - | 68,400 |
| Jul 21, 2026 | 250.00 | 254.00 | 246.00 | 250.00 | 250.00 | - | 152,500 |
| Jul 20, 2026 | 250.00 | 254.00 | 244.00 | 250.00 | 250.00 | - | 110,500 |
| Jul 17, 2026 | 250.00 | 250.00 | 238.00 | 250.00 | 250.00 | 0.81% | 27,100 |
| Jul 16, 2026 | 250.00 | 250.00 | 244.00 | 248.00 | 248.00 | 0.81% | 121,200 |
| Jul 15, 2026 | 246.00 | 246.00 | 240.00 | 246.00 | 246.00 | -1.60% | 187,600 |
| Jul 14, 2026 | 252.00 | 252.00 | 246.00 | 250.00 | 250.00 | - | 34,200 |
| Jul 13, 2026 | 250.00 | 252.00 | 244.00 | 250.00 | 250.00 | - | 19,800 |
| Jul 10, 2026 | 250.00 | 250.00 | 246.00 | 250.00 | 250.00 | - | 77,900 |
| Jul 9, 2026 | 254.00 | 254.00 | 250.00 | 250.00 | 250.00 | -1.57% | 115,000 |
| Jul 8, 2026 | 254.00 | 254.00 | 248.00 | 254.00 | 254.00 | 0.79% | 224,900 |
| Jul 7, 2026 | 254.00 | 254.00 | 246.00 | 252.00 | 252.00 | -0.79% | 87,300 |
| Jul 6, 2026 | 254.00 | 254.00 | 246.00 | 254.00 | 254.00 | 3.25% | 261,600 |
| Jul 3, 2026 | 246.00 | 260.00 | 242.00 | 246.00 | 246.00 | 0.82% | 73,400 |
| Jul 2, 2026 | 250.00 | 250.00 | 238.00 | 244.00 | 244.00 | -1.61% | 71,400 |
| Jul 1, 2026 | 238.00 | 252.00 | 204.00 | 248.00 | 248.00 | 4.20% | 214,000 |
| Jun 30, 2026 | 254.00 | 254.00 | 236.00 | 238.00 | 238.00 | -4.80% | 31,000 |
| Jun 29, 2026 | 250.00 | 250.00 | 244.00 | 250.00 | 250.00 | 0.81% | 81,300 |
| Jun 26, 2026 | 252.00 | 252.00 | 242.00 | 248.00 | 248.00 | - | 16,700 |
| Jun 25, 2026 | 252.00 | 252.00 | 242.00 | 248.00 | 248.00 | -1.59% | 110,800 |
| Jun 24, 2026 | 256.00 | 256.00 | 250.00 | 252.00 | 252.00 | -0.79% | 23,000 |
| Jun 23, 2026 | 260.00 | 260.00 | 246.00 | 254.00 | 254.00 | -0.78% | 219,400 |
| Jun 22, 2026 | 254.00 | 268.00 | 250.00 | 256.00 | 256.00 | 0.79% | 89,900 |