PT Cahayasakti Investindo Sukses Tbk (IDX:CSIS)
Indonesia · Delayed Price · Currency is IDR 175.00
-2.00 (-1.13%)
Jul 23, 2026, 4:09 PM WIB
IDX:CSIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 180.00 | 182.00 | 177.00 | 177.00 | 177.00 | -1.67% | 1,844,200 |
| Jul 21, 2026 | 181.00 | 184.00 | 178.00 | 180.00 | 180.00 | - | 1,452,200 |
| Jul 20, 2026 | 177.00 | 186.00 | 176.00 | 180.00 | 180.00 | 1.69% | 5,772,700 |
| Jul 17, 2026 | 165.00 | 186.00 | 163.00 | 177.00 | 177.00 | 6.63% | 9,719,900 |
| Jul 16, 2026 | 163.00 | 166.00 | 161.00 | 166.00 | 166.00 | 1.84% | 2,300,600 |
| Jul 15, 2026 | 162.00 | 165.00 | 161.00 | 163.00 | 163.00 | 1.24% | 1,223,500 |
| Jul 14, 2026 | 168.00 | 168.00 | 160.00 | 161.00 | 161.00 | -2.42% | 2,337,100 |
| Jul 13, 2026 | 165.00 | 170.00 | 161.00 | 165.00 | 165.00 | 2.48% | 5,199,200 |
| Jul 10, 2026 | 154.00 | 165.00 | 151.00 | 161.00 | 161.00 | 3.87% | 4,564,800 |
| Jul 9, 2026 | 154.00 | 156.00 | 151.00 | 155.00 | 155.00 | 3.33% | 2,523,300 |
| Jul 8, 2026 | 154.00 | 155.00 | 150.00 | 150.00 | 150.00 | -3.23% | 1,269,700 |
| Jul 7, 2026 | 149.00 | 155.00 | 149.00 | 155.00 | 155.00 | 4.03% | 1,237,100 |
| Jul 6, 2026 | 151.00 | 151.00 | 148.00 | 149.00 | 149.00 | 1.36% | 743,500 |
| Jul 3, 2026 | 150.00 | 154.00 | 150.00 | 150.00 | 147.00 | 1.35% | 646,800 |
| Jul 2, 2026 | 153.00 | 153.00 | 148.00 | 148.00 | 145.04 | -3.27% | 1,113,900 |
| Jul 1, 2026 | 147.00 | 154.00 | 147.00 | 153.00 | 149.94 | 5.52% | 674,200 |
| Jun 30, 2026 | 153.00 | 153.00 | 140.00 | 145.00 | 142.10 | -4.61% | 670,800 |
| Jun 29, 2026 | 152.00 | 153.00 | 147.00 | 152.00 | 148.96 | -1.94% | 1,703,100 |
| Jun 26, 2026 | 162.00 | 162.00 | 150.00 | 155.00 | 151.90 | -3.73% | 1,432,900 |
| Jun 25, 2026 | 158.00 | 165.00 | 158.00 | 161.00 | 157.78 | 2.55% | 1,217,000 |
| Jun 24, 2026 | 156.00 | 158.00 | 152.00 | 157.00 | 153.86 | 1.95% | 1,443,600 |
| Jun 23, 2026 | 152.00 | 154.00 | 150.00 | 154.00 | 150.92 | 1.32% | 1,485,500 |
| Jun 22, 2026 | 150.00 | 156.00 | 150.00 | 152.00 | 148.96 | 1.33% | 517,500 |
| Jun 19, 2026 | 156.00 | 160.00 | 150.00 | 150.00 | 147.00 | -3.85% | 1,277,100 |
| Jun 18, 2026 | 155.00 | 156.00 | 151.00 | 156.00 | 152.88 | 3.31% | 1,480,000 |
| Jun 17, 2026 | 150.00 | 155.00 | 149.00 | 151.00 | 147.98 | 0.67% | 819,800 |
| Jun 15, 2026 | 145.00 | 166.00 | 144.00 | 150.00 | 147.00 | 7.14% | 5,116,600 |
| Jun 12, 2026 | 140.00 | 146.00 | 135.00 | 140.00 | 137.20 | - | 1,274,500 |
| Jun 11, 2026 | 145.00 | 147.00 | 140.00 | 140.00 | 137.20 | -3.45% | 873,000 |
| Jun 10, 2026 | 144.00 | 151.00 | 141.00 | 145.00 | 142.10 | 0.69% | 1,120,700 |
| Jun 9, 2026 | 135.00 | 152.00 | 135.00 | 144.00 | 141.12 | 6.67% | 1,411,000 |
| Jun 8, 2026 | 135.00 | 140.00 | 130.00 | 135.00 | 132.30 | 0.75% | 2,094,100 |
| Jun 5, 2026 | 142.00 | 144.00 | 124.00 | 134.00 | 131.32 | -6.94% | 968,500 |
| Jun 4, 2026 | 145.00 | 152.00 | 134.00 | 144.00 | 141.12 | -0.69% | 2,065,100 |
| Jun 3, 2026 | 151.00 | 159.00 | 145.00 | 145.00 | 142.10 | -3.97% | 2,950,300 |
| Jun 2, 2026 | 151.00 | 154.00 | 150.00 | 151.00 | 147.98 | 1.34% | 629,300 |
| May 29, 2026 | 150.00 | 151.00 | 146.00 | 149.00 | 146.02 | 1.36% | 974,200 |
| May 26, 2026 | 149.00 | 155.00 | 145.00 | 147.00 | 144.06 | - | 3,144,000 |
| May 25, 2026 | 145.00 | 150.00 | 141.00 | 147.00 | 144.06 | 8.09% | 2,539,400 |
| May 22, 2026 | 129.00 | 150.00 | 127.00 | 136.00 | 133.28 | 5.43% | 3,013,600 |
| May 21, 2026 | 154.00 | 155.00 | 129.00 | 129.00 | 126.42 | -13.42% | 5,730,800 |
| May 20, 2026 | 150.00 | 153.00 | 139.00 | 149.00 | 146.02 | -0.67% | 4,417,700 |
| May 19, 2026 | 165.00 | 169.00 | 149.00 | 150.00 | 147.00 | -9.09% | 3,128,200 |
| May 18, 2026 | 174.00 | 175.00 | 163.00 | 165.00 | 161.70 | -3.51% | 3,073,300 |
| May 13, 2026 | 171.00 | 178.00 | 155.00 | 171.00 | 167.58 | 0.59% | 8,441,800 |
| May 12, 2026 | 181.00 | 184.00 | 167.00 | 170.00 | 166.60 | -6.08% | 4,578,000 |
| May 11, 2026 | 186.00 | 193.00 | 177.00 | 181.00 | 177.38 | -2.16% | 4,394,000 |
| May 8, 2026 | 189.00 | 198.00 | 184.00 | 185.00 | 181.30 | -2.12% | 5,548,100 |
| May 7, 2026 | 179.00 | 189.00 | 177.00 | 189.00 | 185.22 | 5.59% | 4,797,400 |
| May 6, 2026 | 183.00 | 185.00 | 178.00 | 179.00 | 175.42 | -1.65% | 2,223,700 |