PT Cahayasakti Investindo Sukses Tbk (IDX:CSIS)
Indonesia · Delayed Price · Currency is IDR 150.00
+2.00 (1.35%)
Jul 3, 2026, 4:14 PM WIB
IDX:CSIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 150.00 | 154.00 | 150.00 | 152.00 | - | 2.70% | 388,500 |
| Jul 2, 2026 | 153.00 | 153.00 | 148.00 | 148.00 | 148.00 | -3.27% | 1,113,900 |
| Jul 1, 2026 | 147.00 | 154.00 | 147.00 | 153.00 | 153.00 | 5.52% | 674,200 |
| Jun 30, 2026 | 153.00 | 153.00 | 140.00 | 145.00 | 145.00 | -4.61% | 670,800 |
| Jun 29, 2026 | 152.00 | 153.00 | 147.00 | 152.00 | 152.00 | -1.94% | 1,703,100 |
| Jun 26, 2026 | 162.00 | 162.00 | 150.00 | 155.00 | 155.00 | -3.73% | 1,432,900 |
| Jun 25, 2026 | 158.00 | 165.00 | 158.00 | 161.00 | 161.00 | 2.55% | 1,217,000 |
| Jun 24, 2026 | 156.00 | 158.00 | 152.00 | 157.00 | 157.00 | 1.95% | 1,443,600 |
| Jun 23, 2026 | 152.00 | 154.00 | 150.00 | 154.00 | 154.00 | 1.32% | 1,485,500 |
| Jun 22, 2026 | 150.00 | 156.00 | 150.00 | 152.00 | 152.00 | 1.33% | 517,500 |
| Jun 19, 2026 | 156.00 | 160.00 | 150.00 | 150.00 | 150.00 | -3.85% | 1,277,100 |
| Jun 18, 2026 | 155.00 | 156.00 | 151.00 | 156.00 | 156.00 | 3.31% | 1,480,000 |
| Jun 17, 2026 | 150.00 | 155.00 | 149.00 | 151.00 | 151.00 | 0.67% | 819,800 |
| Jun 15, 2026 | 145.00 | 166.00 | 144.00 | 150.00 | 150.00 | 7.14% | 5,116,600 |
| Jun 12, 2026 | 140.00 | 146.00 | 135.00 | 140.00 | 140.00 | - | 1,274,500 |
| Jun 11, 2026 | 145.00 | 147.00 | 140.00 | 140.00 | 140.00 | -3.45% | 873,000 |
| Jun 10, 2026 | 144.00 | 151.00 | 141.00 | 145.00 | 145.00 | 0.69% | 1,120,700 |
| Jun 9, 2026 | 135.00 | 152.00 | 135.00 | 144.00 | 144.00 | 6.67% | 1,411,000 |
| Jun 8, 2026 | 135.00 | 140.00 | 130.00 | 135.00 | 135.00 | 0.75% | 2,094,100 |
| Jun 5, 2026 | 142.00 | 144.00 | 124.00 | 134.00 | 134.00 | -6.94% | 968,500 |
| Jun 4, 2026 | 145.00 | 152.00 | 134.00 | 144.00 | 144.00 | -0.69% | 2,065,100 |
| Jun 3, 2026 | 151.00 | 159.00 | 145.00 | 145.00 | 145.00 | -3.97% | 2,950,300 |
| Jun 2, 2026 | 151.00 | 154.00 | 150.00 | 151.00 | 151.00 | 1.34% | 629,300 |
| May 29, 2026 | 150.00 | 151.00 | 146.00 | 149.00 | 149.00 | 1.36% | 974,200 |
| May 26, 2026 | 149.00 | 155.00 | 145.00 | 147.00 | 147.00 | - | 3,144,000 |
| May 25, 2026 | 145.00 | 150.00 | 141.00 | 147.00 | 147.00 | 8.09% | 2,539,400 |
| May 22, 2026 | 129.00 | 150.00 | 127.00 | 136.00 | 136.00 | 5.43% | 3,013,600 |
| May 21, 2026 | 154.00 | 155.00 | 129.00 | 129.00 | 129.00 | -13.42% | 5,730,800 |
| May 20, 2026 | 150.00 | 153.00 | 139.00 | 149.00 | 149.00 | -0.67% | 4,417,700 |
| May 19, 2026 | 165.00 | 169.00 | 149.00 | 150.00 | 150.00 | -9.09% | 3,128,200 |
| May 18, 2026 | 174.00 | 175.00 | 163.00 | 165.00 | 165.00 | -3.51% | 3,073,300 |
| May 13, 2026 | 171.00 | 178.00 | 155.00 | 171.00 | 171.00 | 0.59% | 8,441,800 |
| May 12, 2026 | 181.00 | 184.00 | 167.00 | 170.00 | 170.00 | -6.08% | 4,578,000 |
| May 11, 2026 | 186.00 | 193.00 | 177.00 | 181.00 | 181.00 | -2.16% | 4,394,000 |
| May 8, 2026 | 189.00 | 198.00 | 184.00 | 185.00 | 185.00 | -2.12% | 5,548,100 |
| May 7, 2026 | 179.00 | 189.00 | 177.00 | 189.00 | 189.00 | 5.59% | 4,797,400 |
| May 6, 2026 | 183.00 | 185.00 | 178.00 | 179.00 | 179.00 | -1.65% | 2,223,700 |
| May 5, 2026 | 186.00 | 186.00 | 181.00 | 182.00 | 182.00 | - | 2,247,900 |
| May 4, 2026 | 188.00 | 190.00 | 176.00 | 182.00 | 182.00 | -3.19% | 3,996,300 |
| Apr 30, 2026 | 200.00 | 216.00 | 183.00 | 188.00 | 188.00 | 8.05% | 31,321,600 |
| Apr 29, 2026 | 175.00 | 181.00 | 172.00 | 174.00 | 174.00 | -1.14% | 1,638,700 |
| 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 |