PT Communication Cable Systems Indonesia Tbk (IDX:CCSI)
Indonesia · Delayed Price · Currency is IDR 262.00
+4.00 (1.55%)
Aug 12, 2026, 4:02 PM WIB
IDX:CCSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 258.00 | 258.00 | 240.00 | 254.00 | 254.00 | 0.79% | 175,300 |
| Jun 18, 2026 | 256.00 | 256.00 | 246.00 | 252.00 | 252.00 | -1.56% | 83,100 |
| Jun 17, 2026 | 264.00 | 266.00 | 230.00 | 256.00 | 256.00 | 1.59% | 126,100 |
| Jun 15, 2026 | 248.00 | 258.00 | 242.00 | 252.00 | 252.00 | 3.28% | 195,100 |
| Jun 12, 2026 | 238.00 | 268.00 | 230.00 | 244.00 | 244.00 | 6.09% | 557,400 |
| Jun 11, 2026 | 222.00 | 236.00 | 220.00 | 230.00 | 230.00 | 4.55% | 61,800 |
| Jun 10, 2026 | 210.00 | 236.00 | 210.00 | 220.00 | 220.00 | 4.76% | 224,300 |
| Jun 9, 2026 | 202.00 | 236.00 | 200.00 | 210.00 | 210.00 | 1.94% | 264,500 |
| Jun 8, 2026 | 222.00 | 238.00 | 204.00 | 206.00 | 206.00 | -10.43% | 166,500 |
| Jun 5, 2026 | 230.00 | 238.00 | 214.00 | 230.00 | 230.00 | - | 127,600 |
| Jun 4, 2026 | 238.00 | 240.00 | 222.00 | 230.00 | 230.00 | -5.74% | 299,000 |
| Jun 3, 2026 | 248.00 | 252.00 | 234.00 | 244.00 | 244.00 | -1.61% | 264,200 |