PT Cahayasakti Investindo Sukses Tbk (IDX:CSIS)
Indonesia · Delayed Price · Currency is IDR 218.00
-4.00 (-1.80%)
Sep 2, 2026, 1:50 PM WIB
IDX:CSIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 222.00 | 222.00 | 214.00 | 222.00 | 222.00 | - | 1,673,600 |
| Aug 31, 2026 | 228.00 | 228.00 | 216.00 | 222.00 | 222.00 | - | 2,735,300 |
| Aug 28, 2026 | 220.00 | 224.00 | 214.00 | 222.00 | 222.00 | 0.91% | 820,900 |
| Aug 27, 2026 | 208.00 | 228.00 | 186.00 | 220.00 | 220.00 | 4.76% | 3,384,300 |
| Aug 26, 2026 | 230.00 | 230.00 | 206.00 | 210.00 | 210.00 | -8.70% | 5,951,000 |
| Aug 24, 2026 | 230.00 | 234.00 | 224.00 | 230.00 | 230.00 | - | 3,658,200 |
| Aug 21, 2026 | 236.00 | 236.00 | 220.00 | 230.00 | 230.00 | 0.88% | 2,479,300 |
| Aug 20, 2026 | 232.00 | 232.00 | 220.00 | 228.00 | 228.00 | 5.56% | 3,647,400 |
| Aug 19, 2026 | 220.00 | 222.00 | 212.00 | 216.00 | 216.00 | -0.92% | 3,387,800 |
| Aug 18, 2026 | 228.00 | 230.00 | 214.00 | 218.00 | 218.00 | - | 8,593,500 |
| Aug 14, 2026 | 204.00 | 218.00 | 204.00 | 218.00 | 218.00 | 7.92% | 12,654,300 |
| Aug 13, 2026 | 202.00 | 204.00 | 197.00 | 202.00 | 202.00 | 1.00% | 1,860,200 |
| Aug 12, 2026 | 198.00 | 200.00 | 196.00 | 200.00 | 200.00 | 1.01% | 1,410,100 |
| Aug 11, 2026 | 200.00 | 200.00 | 196.00 | 198.00 | 198.00 | -1.00% | 1,824,300 |
| Aug 10, 2026 | 200.00 | 202.00 | 195.00 | 200.00 | 200.00 | - | 2,580,200 |
| Aug 7, 2026 | 196.00 | 210.00 | 194.00 | 200.00 | 200.00 | 1.52% | 4,803,400 |
| Aug 6, 2026 | 202.00 | 202.00 | 195.00 | 197.00 | 197.00 | -1.50% | 3,133,500 |
| Aug 5, 2026 | 208.00 | 210.00 | 193.00 | 200.00 | 200.00 | 1.01% | 7,028,100 |
| Aug 4, 2026 | 187.00 | 212.00 | 187.00 | 198.00 | 198.00 | 7.03% | 21,311,300 |
| Aug 3, 2026 | 181.00 | 200.00 | 181.00 | 185.00 | 185.00 | 1.65% | 12,218,800 |
| Jul 31, 2026 | 176.00 | 182.00 | 176.00 | 182.00 | 182.00 | 3.41% | 2,371,000 |
| Jul 30, 2026 | 176.00 | 179.00 | 174.00 | 176.00 | 176.00 | - | 1,201,100 |
| Jul 29, 2026 | 175.00 | 182.00 | 173.00 | 176.00 | 176.00 | 1.15% | 2,930,600 |
| Jul 28, 2026 | 179.00 | 180.00 | 174.00 | 174.00 | 174.00 | -2.79% | 1,415,300 |
| Jul 27, 2026 | 177.00 | 180.00 | 174.00 | 179.00 | 179.00 | 0.56% | 1,726,900 |
| Jul 24, 2026 | 175.00 | 190.00 | 175.00 | 178.00 | 178.00 | 1.71% | 3,270,200 |
| Jul 23, 2026 | 177.00 | 180.00 | 175.00 | 175.00 | 175.00 | -1.13% | 1,636,400 |
| 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 |