PT Communication Cable Systems Indonesia Tbk (IDX:CCSI)
Indonesia · Delayed Price · Currency is IDR 262.00
0.00 (0.00%)
May 22, 2026, 4:14 PM WIB
IDX:CCSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 262.00 | 268.00 | 248.00 | 262.00 | 262.00 | - | 364,100 |
| May 21, 2026 | 268.00 | 280.00 | 250.00 | 262.00 | 262.00 | -2.24% | 286,700 |
| May 20, 2026 | 288.00 | 290.00 | 262.00 | 268.00 | 268.00 | -1.47% | 527,900 |
| May 19, 2026 | 260.00 | 310.00 | 258.00 | 272.00 | 272.00 | 4.62% | 2,421,500 |
| May 18, 2026 | 278.00 | 284.00 | 256.00 | 260.00 | 260.00 | -6.47% | 1,218,300 |
| May 13, 2026 | 336.00 | 370.00 | 260.00 | 278.00 | 278.00 | -7.33% | 15,943,600 |
| May 12, 2026 | 300.00 | 300.00 | 290.00 | 300.00 | 300.00 | 25.00% | 3,810,800 |
| May 11, 2026 | 238.00 | 242.00 | 230.00 | 240.00 | 240.00 | 0.84% | 140,500 |
| May 8, 2026 | 248.00 | 250.00 | 238.00 | 238.00 | 238.00 | -3.25% | 319,500 |
| May 7, 2026 | 274.00 | 274.00 | 238.00 | 246.00 | 246.00 | -8.21% | 1,591,700 |
| May 6, 2026 | 268.00 | 278.00 | 260.00 | 268.00 | 268.00 | - | 37,500 |
| May 5, 2026 | 266.00 | 272.00 | 252.00 | 268.00 | 268.00 | -1.47% | 196,700 |
| May 4, 2026 | 252.00 | 274.00 | 252.00 | 272.00 | 272.00 | 1.49% | 61,600 |
| Apr 30, 2026 | 276.00 | 278.00 | 260.00 | 268.00 | 268.00 | - | 46,100 |
| Apr 29, 2026 | 272.00 | 280.00 | 262.00 | 268.00 | 268.00 | -1.47% | 400,100 |
| Apr 28, 2026 | 270.00 | 290.00 | 260.00 | 272.00 | 272.00 | 0.74% | 108,800 |
| Apr 27, 2026 | 266.00 | 274.00 | 258.00 | 270.00 | 270.00 | 2.27% | 124,700 |
| Apr 24, 2026 | 280.00 | 280.00 | 252.00 | 264.00 | 264.00 | -5.71% | 276,100 |
| Apr 23, 2026 | 282.00 | 300.00 | 276.00 | 280.00 | 280.00 | -0.71% | 191,400 |
| Apr 22, 2026 | 286.00 | 286.00 | 276.00 | 282.00 | 282.00 | 2.17% | 110,500 |
| Apr 21, 2026 | 264.00 | 284.00 | 264.00 | 276.00 | 276.00 | 4.55% | 493,200 |
| Apr 20, 2026 | 266.00 | 266.00 | 260.00 | 264.00 | 264.00 | -1.49% | 258,300 |
| Apr 17, 2026 | 262.00 | 268.00 | 256.00 | 268.00 | 268.00 | 3.08% | 380,100 |
| Apr 16, 2026 | 264.00 | 268.00 | 254.00 | 260.00 | 260.00 | - | 133,200 |
| Apr 15, 2026 | 268.00 | 290.00 | 248.00 | 260.00 | 260.00 | -2.99% | 545,800 |
| Apr 14, 2026 | 254.00 | 268.00 | 254.00 | 268.00 | 268.00 | 5.51% | 310,500 |
| Apr 13, 2026 | 258.00 | 260.00 | 240.00 | 254.00 | 254.00 | - | 85,800 |
| Apr 10, 2026 | 252.00 | 258.00 | 252.00 | 254.00 | 254.00 | 1.60% | 48,200 |
| Apr 9, 2026 | 252.00 | 252.00 | 242.00 | 250.00 | 250.00 | -0.79% | 111,300 |
| Apr 8, 2026 | 256.00 | 258.00 | 250.00 | 252.00 | 252.00 | 1.61% | 323,800 |
| Apr 7, 2026 | 254.00 | 254.00 | 246.00 | 248.00 | 248.00 | -2.36% | 114,300 |
| Apr 6, 2026 | 242.00 | 256.00 | 242.00 | 254.00 | 254.00 | 4.96% | 381,100 |
| Apr 2, 2026 | 244.00 | 246.00 | 210.00 | 242.00 | 242.00 | 1.68% | 210,100 |
| Apr 1, 2026 | 236.00 | 244.00 | 230.00 | 238.00 | 238.00 | 0.85% | 33,600 |
| Mar 31, 2026 | 240.00 | 244.00 | 230.00 | 236.00 | 236.00 | -1.67% | 119,100 |
| Mar 30, 2026 | 252.00 | 252.00 | 228.00 | 240.00 | 240.00 | - | 155,400 |
| Mar 27, 2026 | 240.00 | 240.00 | 228.00 | 240.00 | 240.00 | - | 136,600 |
| Mar 26, 2026 | 248.00 | 248.00 | 234.00 | 240.00 | 240.00 | 3.45% | 13,300 |
| Mar 25, 2026 | 234.00 | 248.00 | 218.00 | 232.00 | 232.00 | 1.75% | 155,300 |
| Mar 17, 2026 | 228.00 | 232.00 | 220.00 | 228.00 | 228.00 | 3.64% | 319,600 |
| Mar 16, 2026 | 226.00 | 232.00 | 214.00 | 220.00 | 220.00 | -2.65% | 88,200 |
| Mar 13, 2026 | 238.00 | 238.00 | 214.00 | 226.00 | 226.00 | -3.42% | 104,600 |
| Mar 12, 2026 | 232.00 | 244.00 | 220.00 | 234.00 | 234.00 | 0.86% | 260,300 |
| Mar 11, 2026 | 244.00 | 244.00 | 226.00 | 232.00 | 232.00 | 0.87% | 180,800 |
| Mar 10, 2026 | 228.00 | 256.00 | 224.00 | 230.00 | 230.00 | 0.88% | 239,500 |
| Mar 9, 2026 | 246.00 | 246.00 | 224.00 | 228.00 | 228.00 | -12.98% | 900,000 |
| Mar 6, 2026 | 266.00 | 266.00 | 246.00 | 262.00 | 262.00 | 0.77% | 248,400 |
| Mar 5, 2026 | 256.00 | 268.00 | 248.00 | 260.00 | 260.00 | 5.69% | 152,300 |
| Mar 4, 2026 | 270.00 | 270.00 | 246.00 | 246.00 | 246.00 | -8.89% | 989,600 |
| Mar 3, 2026 | 280.00 | 280.00 | 260.00 | 270.00 | 270.00 | -3.57% | 1,171,400 |