PT Cahayasakti Investindo Sukses Tbk (IDX:CSIS)
Indonesia · Delayed Price · Currency is IDR 135.00
+1.00 (0.75%)
Nov 9, 2026, 4:09 PM WIB
IDX:CSIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 134.00 | 138.00 | 132.00 | 135.00 | 135.00 | 0.75% | 437,000 |
| Nov 6, 2026 | 137.00 | 137.00 | 127.00 | 134.00 | 134.00 | -1.47% | 1,109,000 |
| Nov 5, 2026 | 135.00 | 143.00 | 134.00 | 136.00 | 136.00 | 0.74% | 667,000 |
| Nov 4, 2026 | 138.00 | 142.00 | 130.00 | 135.00 | 135.00 | -2.17% | 1,204,200 |
| Nov 3, 2026 | 143.00 | 145.00 | 138.00 | 138.00 | 138.00 | -2.82% | 579,400 |
| Nov 2, 2026 | 139.00 | 169.00 | 135.00 | 142.00 | 142.00 | 2.16% | 4,087,300 |
| Oct 30, 2026 | 144.00 | 157.00 | 134.00 | 139.00 | 139.00 | -1.42% | 1,361,000 |
| Oct 29, 2026 | 149.00 | 159.00 | 141.00 | 141.00 | 141.00 | -4.73% | 1,461,000 |
| Oct 28, 2026 | 153.00 | 180.00 | 140.00 | 148.00 | 148.00 | 1.37% | 4,096,700 |
| Oct 27, 2026 | 155.00 | 156.00 | 145.00 | 146.00 | 146.00 | -5.81% | 872,200 |
| Oct 26, 2026 | 158.00 | 166.00 | 150.00 | 155.00 | 155.00 | -1.90% | 547,700 |
| Oct 23, 2026 | 150.00 | 171.00 | 146.00 | 158.00 | 158.00 | 8.97% | 2,594,000 |
| Oct 22, 2026 | 144.00 | 165.00 | 136.00 | 145.00 | 145.00 | 2.11% | 1,547,400 |
| Oct 21, 2026 | 145.00 | 145.00 | 135.00 | 142.00 | 142.00 | -1.39% | 513,400 |
| Oct 20, 2026 | 134.00 | 179.00 | 131.00 | 144.00 | 144.00 | 5.11% | 5,773,600 |
| Oct 19, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -6.80% | 170,500 |
| Oct 16, 2026 | 147.00 | 155.00 | 147.00 | 147.00 | 147.00 | -14.53% | 3,402,000 |
| Oct 15, 2026 | 176.00 | 176.00 | 169.00 | 172.00 | 172.00 | -2.27% | 1,154,100 |
| Oct 14, 2026 | 180.00 | 180.00 | 172.00 | 176.00 | 176.00 | -0.56% | 336,400 |
| Oct 13, 2026 | 174.00 | 181.00 | 171.00 | 177.00 | 177.00 | 1.72% | 563,600 |
| Oct 12, 2026 | 179.00 | 183.00 | 174.00 | 174.00 | 174.00 | -3.33% | 1,752,100 |
| Oct 9, 2026 | 182.00 | 184.00 | 177.00 | 180.00 | 180.00 | - | 669,800 |
| Oct 8, 2026 | 189.00 | 192.00 | 177.00 | 180.00 | 180.00 | -4.76% | 4,296,500 |
| Oct 7, 2026 | 206.00 | 206.00 | 189.00 | 189.00 | 189.00 | -8.25% | 6,596,400 |
| Oct 6, 2026 | 169.00 | 216.00 | 167.00 | 206.00 | 206.00 | 22.62% | 35,837,100 |
| Oct 5, 2026 | 180.00 | 181.00 | 165.00 | 168.00 | 168.00 | -6.67% | 4,237,900 |
| Oct 2, 2026 | 188.00 | 192.00 | 180.00 | 180.00 | 180.00 | -4.26% | 2,268,300 |
| Oct 1, 2026 | 190.00 | 192.00 | 188.00 | 188.00 | 188.00 | -2.08% | 861,600 |
| Sep 30, 2026 | 191.00 | 195.00 | 190.00 | 192.00 | 192.00 | 0.52% | 2,278,800 |
| Sep 29, 2026 | 194.00 | 199.00 | 181.00 | 191.00 | 191.00 | -6.37% | 2,571,300 |
| Sep 28, 2026 | 199.00 | 214.00 | 198.00 | 204.00 | 204.00 | 2.51% | 2,077,700 |
| Sep 25, 2026 | 198.00 | 200.00 | 174.00 | 199.00 | 199.00 | 0.51% | 2,746,600 |
| Sep 24, 2026 | 200.00 | 204.00 | 197.00 | 198.00 | 198.00 | -1.00% | 479,300 |
| Sep 23, 2026 | 206.00 | 206.00 | 198.00 | 200.00 | 200.00 | 1.01% | 476,300 |
| Sep 22, 2026 | 202.00 | 206.00 | 197.00 | 198.00 | 198.00 | -2.94% | 2,339,900 |
| Sep 21, 2026 | 204.00 | 210.00 | 202.00 | 204.00 | 204.00 | - | 522,100 |
| Sep 18, 2026 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | -0.97% | 448,200 |
| Sep 17, 2026 | 200.00 | 208.00 | 200.00 | 206.00 | 206.00 | 0.98% | 2,390,500 |
| Sep 16, 2026 | 204.00 | 210.00 | 200.00 | 204.00 | 204.00 | -0.97% | 855,800 |
| Sep 15, 2026 | 210.00 | 214.00 | 206.00 | 206.00 | 206.00 | 1.98% | 984,300 |
| Sep 14, 2026 | 208.00 | 210.00 | 200.00 | 202.00 | 202.00 | -2.88% | 1,808,400 |
| Sep 11, 2026 | 208.00 | 216.00 | 206.00 | 208.00 | 208.00 | - | 1,553,400 |
| Sep 10, 2026 | 212.00 | 214.00 | 206.00 | 208.00 | 208.00 | -1.89% | 1,186,500 |
| Sep 9, 2026 | 218.00 | 218.00 | 212.00 | 212.00 | 212.00 | -2.75% | 927,200 |
| Sep 8, 2026 | 210.00 | 222.00 | 210.00 | 218.00 | 218.00 | 3.81% | 1,487,600 |
| Sep 7, 2026 | 214.00 | 214.00 | 202.00 | 210.00 | 210.00 | -0.94% | 895,200 |
| Sep 4, 2026 | 218.00 | 218.00 | 204.00 | 212.00 | 212.00 | -2.75% | 2,849,900 |
| Sep 3, 2026 | 218.00 | 222.00 | 214.00 | 218.00 | 218.00 | - | 1,748,800 |
| Sep 2, 2026 | 220.00 | 220.00 | 214.00 | 218.00 | 218.00 | -1.80% | 1,620,400 |
| Sep 1, 2026 | 222.00 | 222.00 | 214.00 | 222.00 | 222.00 | - | 1,673,600 |