PT Cahayasakti Investindo Sukses Tbk (IDX:CSIS)
Indonesia · Delayed Price · Currency is IDR 188.00
+14.00 (8.05%)
Apr 30, 2026, 4:11 PM WIB
IDX:CSIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 175.00 | 181.00 | 172.00 | 176.00 | - | - | 1,456,600 |
| Apr 28, 2026 | 182.00 | 185.00 | 175.00 | 176.00 | 176.00 | -3.30% | 1,591,200 |
| Apr 27, 2026 | 181.00 | 185.00 | 179.00 | 182.00 | 182.00 | 1.11% | 1,142,400 |
| Apr 24, 2026 | 199.00 | 199.00 | 180.00 | 180.00 | 180.00 | -9.55% | 5,155,800 |
| Apr 23, 2026 | 208.00 | 210.00 | 195.00 | 199.00 | 199.00 | -0.50% | 4,574,800 |
| Apr 22, 2026 | 187.00 | 216.00 | 187.00 | 200.00 | 200.00 | 6.95% | 14,561,400 |
| Apr 21, 2026 | 187.00 | 193.00 | 180.00 | 187.00 | 187.00 | - | 4,941,500 |
| Apr 20, 2026 | 177.00 | 197.00 | 177.00 | 187.00 | 187.00 | 6.86% | 16,682,700 |
| Apr 17, 2026 | 179.00 | 180.00 | 173.00 | 175.00 | 175.00 | -1.69% | 1,770,000 |
| Apr 16, 2026 | 179.00 | 182.00 | 173.00 | 178.00 | 178.00 | -1.11% | 2,209,200 |
| Apr 15, 2026 | 185.00 | 186.00 | 175.00 | 180.00 | 180.00 | -1.64% | 3,349,300 |
| Apr 14, 2026 | 185.00 | 188.00 | 178.00 | 183.00 | 183.00 | 2.23% | 6,231,000 |
| Apr 13, 2026 | 171.00 | 190.00 | 160.00 | 179.00 | 179.00 | 9.82% | 10,653,200 |
| Apr 10, 2026 | 157.00 | 165.00 | 154.00 | 163.00 | 163.00 | 3.82% | 2,821,300 |
| Apr 9, 2026 | 160.00 | 160.00 | 152.00 | 157.00 | 157.00 | 1.95% | 1,187,500 |
| Apr 8, 2026 | 151.00 | 159.00 | 151.00 | 154.00 | 154.00 | 1.99% | 1,364,500 |
| Apr 7, 2026 | 156.00 | 158.00 | 147.00 | 151.00 | 151.00 | -3.21% | 1,475,800 |
| Apr 6, 2026 | 154.00 | 164.00 | 151.00 | 156.00 | 156.00 | 1.30% | 1,729,600 |
| Apr 2, 2026 | 153.00 | 190.00 | 153.00 | 154.00 | 154.00 | 0.65% | 9,454,600 |
| Apr 1, 2026 | 153.00 | 156.00 | 152.00 | 153.00 | 153.00 | 0.66% | 1,549,700 |
| Mar 31, 2026 | 161.00 | 167.00 | 152.00 | 152.00 | 152.00 | -5.00% | 1,764,500 |
| Mar 30, 2026 | 158.00 | 163.00 | 150.00 | 160.00 | 160.00 | 1.27% | 1,986,600 |
| Mar 27, 2026 | 165.00 | 165.00 | 155.00 | 158.00 | 158.00 | - | 748,800 |
| Mar 26, 2026 | 161.00 | 165.00 | 157.00 | 158.00 | 158.00 | -1.86% | 2,390,500 |
| Mar 25, 2026 | 157.00 | 167.00 | 150.00 | 161.00 | 161.00 | - | 3,692,400 |
| Mar 17, 2026 | 156.00 | 169.00 | 156.00 | 161.00 | 161.00 | 1.26% | 1,348,500 |
| Mar 16, 2026 | 160.00 | 170.00 | 152.00 | 159.00 | 159.00 | -0.63% | 2,979,700 |
| Mar 13, 2026 | 168.00 | 172.00 | 153.00 | 160.00 | 160.00 | -5.88% | 6,131,900 |
| Mar 12, 2026 | 169.00 | 214.00 | 166.00 | 170.00 | 170.00 | 0.59% | 42,249,800 |
| Mar 11, 2026 | 170.00 | 175.00 | 165.00 | 169.00 | 169.00 | -3.43% | 828,700 |
| Mar 10, 2026 | 169.00 | 175.00 | 156.00 | 175.00 | 175.00 | 3.55% | 2,496,800 |
| Mar 9, 2026 | 159.00 | 175.00 | 149.00 | 169.00 | 169.00 | -3.43% | 2,757,900 |
| Mar 6, 2026 | 172.00 | 176.00 | 150.00 | 175.00 | 175.00 | -0.57% | 4,532,500 |
| Mar 5, 2026 | 174.00 | 188.00 | 172.00 | 176.00 | 176.00 | 1.15% | 2,315,300 |
| Mar 4, 2026 | 202.00 | 202.00 | 174.00 | 174.00 | 174.00 | -14.71% | 9,505,000 |
| Mar 3, 2026 | 212.00 | 216.00 | 198.00 | 204.00 | 204.00 | -0.97% | 4,235,500 |
| Mar 2, 2026 | 212.00 | 216.00 | 204.00 | 206.00 | 206.00 | -8.85% | 4,467,800 |
| Feb 27, 2026 | 230.00 | 230.00 | 222.00 | 226.00 | 226.00 | 0.89% | 693,800 |
| Feb 26, 2026 | 234.00 | 234.00 | 222.00 | 224.00 | 224.00 | -3.45% | 1,476,300 |
| Feb 25, 2026 | 230.00 | 234.00 | 220.00 | 232.00 | 232.00 | 0.87% | 1,768,100 |
| Feb 24, 2026 | 248.00 | 248.00 | 226.00 | 230.00 | 230.00 | -6.50% | 4,508,400 |
| Feb 23, 2026 | 252.00 | 258.00 | 238.00 | 246.00 | 246.00 | -2.38% | 5,622,700 |
| Feb 20, 2026 | 256.00 | 258.00 | 248.00 | 252.00 | 252.00 | -1.56% | 1,818,500 |
| Feb 19, 2026 | 264.00 | 264.00 | 256.00 | 256.00 | 256.00 | -2.29% | 2,264,700 |
| Feb 18, 2026 | 258.00 | 262.00 | 250.00 | 262.00 | 262.00 | 1.55% | 1,655,000 |
| Feb 13, 2026 | 268.00 | 270.00 | 240.00 | 258.00 | 258.00 | -2.27% | 4,539,600 |
| Feb 12, 2026 | 244.00 | 266.00 | 238.00 | 264.00 | 264.00 | 8.20% | 6,575,200 |
| Feb 11, 2026 | 242.00 | 248.00 | 240.00 | 244.00 | 244.00 | 0.83% | 2,542,900 |
| Feb 10, 2026 | 236.00 | 244.00 | 234.00 | 242.00 | 242.00 | 2.54% | 1,306,600 |
| Feb 9, 2026 | 228.00 | 242.00 | 220.00 | 236.00 | 236.00 | 3.51% | 2,394,300 |