PT Cahayasakti Investindo Sukses Tbk (IDX:CSIS)
Indonesia · Delayed Price · Currency is IDR 136.00
+7.00 (5.43%)
May 22, 2026, 4:07 PM WIB
IDX:CSIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |