PT Communication Cable Systems Indonesia Tbk (IDX:CCSI)
Indonesia · Delayed Price · Currency is IDR 234.00
-16.00 (-6.40%)
Oct 30, 2026, 4:02 PM WIB
IDX:CCSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 252.00 | 256.00 | 234.00 | 234.00 | 234.00 | -6.40% | 1,126,500 |
| Oct 29, 2026 | 248.00 | 266.00 | 232.00 | 250.00 | 250.00 | 0.81% | 3,901,600 |
| Oct 28, 2026 | 266.00 | 266.00 | 248.00 | 248.00 | 248.00 | -6.77% | 1,361,700 |
| Oct 27, 2026 | 284.00 | 286.00 | 266.00 | 266.00 | 266.00 | -6.34% | 1,433,200 |
| Oct 26, 2026 | 290.00 | 308.00 | 278.00 | 284.00 | 284.00 | -2.74% | 1,511,100 |
| Oct 23, 2026 | 286.00 | 300.00 | 268.00 | 292.00 | 292.00 | 4.29% | 2,188,500 |
| Oct 22, 2026 | 254.00 | 294.00 | 254.00 | 280.00 | 280.00 | 2.94% | 2,515,700 |
| Oct 21, 2026 | 300.00 | 302.00 | 268.00 | 272.00 | 272.00 | -4.23% | 1,005,800 |
| Oct 20, 2026 | 258.00 | 296.00 | 258.00 | 284.00 | 284.00 | 10.08% | 1,990,200 |
| Oct 19, 2026 | 258.00 | 270.00 | 258.00 | 258.00 | 258.00 | -6.52% | 2,166,600 |
| Oct 16, 2026 | 276.00 | 296.00 | 276.00 | 276.00 | 276.00 | -14.81% | 3,261,500 |
| Oct 15, 2026 | 326.00 | 350.00 | 312.00 | 324.00 | 324.00 | -2.99% | 2,077,200 |
| Oct 14, 2026 | 336.00 | 344.00 | 332.00 | 334.00 | 334.00 | -0.60% | 793,700 |
| Oct 13, 2026 | 388.00 | 388.00 | 322.00 | 336.00 | 336.00 | -1.18% | 4,611,500 |
| Oct 12, 2026 | 404.00 | 406.00 | 340.00 | 340.00 | 340.00 | -15.00% | 4,260,900 |
| Oct 9, 2026 | 402.00 | 402.00 | 388.00 | 400.00 | 400.00 | -0.50% | 1,989,200 |
| Oct 8, 2026 | 428.00 | 428.00 | 402.00 | 402.00 | 402.00 | -4.74% | 3,004,700 |
| Oct 7, 2026 | 416.00 | 436.00 | 392.00 | 422.00 | 422.00 | 1.44% | 7,710,100 |
| Oct 6, 2026 | 436.00 | 448.00 | 414.00 | 416.00 | 416.00 | -2.80% | 6,650,000 |
| Oct 5, 2026 | 382.00 | 440.00 | 378.00 | 428.00 | 428.00 | 7.00% | 16,770,400 |
| Oct 2, 2026 | 525.00 | 560.00 | 400.00 | 400.00 | 400.00 | -14.89% | 61,878,000 |
| Oct 1, 2026 | 408.00 | 470.00 | 386.00 | 470.00 | 470.00 | 25.00% | 36,600,400 |
| Sep 30, 2026 | 306.00 | 376.00 | 306.00 | 376.00 | 376.00 | 24.50% | 15,726,700 |
| Sep 29, 2026 | 328.00 | 328.00 | 284.00 | 302.00 | 302.00 | -6.79% | 3,438,000 |
| Sep 28, 2026 | 328.00 | 342.00 | 306.00 | 324.00 | 324.00 | -5.26% | 3,493,700 |
| Sep 25, 2026 | 396.00 | 442.00 | 340.00 | 342.00 | 342.00 | -14.50% | 15,752,700 |
| Sep 24, 2026 | 422.00 | 428.00 | 382.00 | 400.00 | 400.00 | -5.21% | 3,481,400 |
| Sep 23, 2026 | 406.00 | 434.00 | 400.00 | 422.00 | 422.00 | 3.94% | 3,173,300 |
| Sep 22, 2026 | 396.00 | 450.00 | 396.00 | 406.00 | 406.00 | 3.05% | 7,866,000 |
| 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 |