PT Communication Cable Systems Indonesia Tbk (IDX:CCSI)
Indonesia · Delayed Price · Currency is IDR 428.00
+34.00 (8.63%)
Sep 22, 2026, 9:20 AM WIB
IDX:CCSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 424.00 | 424.00 | 394.00 | 394.00 | 394.00 | -6.64% | 3,154,500 |
| Sep 18, 2026 | 436.00 | 460.00 | 398.00 | 422.00 | 422.00 | -2.76% | 6,274,600 |
| Sep 17, 2026 | 440.00 | 470.00 | 420.00 | 434.00 | 434.00 | -1.36% | 6,125,900 |
| Sep 16, 2026 | 484.00 | 510.00 | 380.00 | 440.00 | 440.00 | -0.45% | 58,426,100 |
| Sep 15, 2026 | 362.00 | 442.00 | 358.00 | 442.00 | 442.00 | 24.86% | 15,035,600 |
| Sep 14, 2026 | 316.00 | 380.00 | 314.00 | 354.00 | 354.00 | 12.74% | 16,141,000 |
| Sep 11, 2026 | 308.00 | 320.00 | 286.00 | 314.00 | 314.00 | 1.95% | 2,417,900 |
| Sep 10, 2026 | 294.00 | 354.00 | 290.00 | 308.00 | 308.00 | 7.69% | 13,819,900 |
| Sep 9, 2026 | 284.00 | 306.00 | 276.00 | 286.00 | 286.00 | 0.70% | 1,863,600 |
| Sep 8, 2026 | 290.00 | 290.00 | 278.00 | 284.00 | 284.00 | -2.07% | 774,800 |
| Sep 7, 2026 | 282.00 | 300.00 | 272.00 | 290.00 | 290.00 | 2.84% | 523,600 |
| Sep 4, 2026 | 290.00 | 294.00 | 278.00 | 282.00 | 282.00 | -3.42% | 1,290,400 |
| Sep 3, 2026 | 292.00 | 296.00 | 280.00 | 292.00 | 292.00 | 0.69% | 1,203,300 |
| Sep 2, 2026 | 296.00 | 310.00 | 286.00 | 290.00 | 290.00 | -2.03% | 1,834,200 |
| 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 |