PT Communication Cable Systems Indonesia Tbk CCSI
IDX · Indonesia · Producer Manufacturing
IDR 400.00-70.00 (-14.89%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 400.00 | -14.89% | IDR 525.00 | IDR 560.00 | IDR 400.00 | 60.83M |
| 2026-10-01 | IDR 470.00 | +25.00% | IDR 408.00 | IDR 470.00 | IDR 386.00 | 36.60M |
| 2026-09-30 | IDR 376.00 | +24.50% | IDR 306.00 | IDR 376.00 | IDR 306.00 | 15.73M |
| 2026-09-29 | IDR 302.00 | -6.79% | IDR 328.00 | IDR 328.00 | IDR 284.00 | 3.44M |
| 2026-09-28 | IDR 324.00 | -5.26% | IDR 328.00 | IDR 342.00 | IDR 306.00 | 3.49M |
| 2026-09-25 | IDR 342.00 | -14.50% | IDR 396.00 | IDR 442.00 | IDR 340.00 | 15.75M |
| 2026-09-24 | IDR 400.00 | -5.21% | IDR 422.00 | IDR 428.00 | IDR 382.00 | 3.48M |
| 2026-09-23 | IDR 422.00 | +3.94% | IDR 406.00 | IDR 434.00 | IDR 400.00 | 3.17M |
| 2026-09-22 | IDR 406.00 | +3.05% | IDR 396.00 | IDR 450.00 | IDR 396.00 | 7.87M |
| 2026-09-21 | IDR 394.00 | -6.64% | IDR 424.00 | IDR 424.00 | IDR 394.00 | 3.15M |
| 2026-09-18 | IDR 422.00 | -2.76% | IDR 436.00 | IDR 460.00 | IDR 398.00 | 6.27M |
| 2026-09-17 | IDR 434.00 | -1.36% | IDR 440.00 | IDR 470.00 | IDR 420.00 | 6.13M |
| 2026-09-16 | IDR 440.00 | -0.45% | IDR 484.00 | IDR 510.00 | IDR 380.00 | 58.43M |
| 2026-09-15 | IDR 442.00 | +24.86% | IDR 362.00 | IDR 442.00 | IDR 358.00 | 15.04M |
| 2026-09-14 | IDR 354.00 | +12.74% | IDR 316.00 | IDR 380.00 | IDR 314.00 | 16.15M |
| 2026-09-11 | IDR 314.00 | +1.95% | IDR 308.00 | IDR 320.00 | IDR 286.00 | 2.42M |
| 2026-09-10 | IDR 308.00 | +7.69% | IDR 294.00 | IDR 354.00 | IDR 290.00 | 13.82M |
| 2026-09-09 | IDR 286.00 | +0.70% | IDR 284.00 | IDR 306.00 | IDR 276.00 | 1.86M |
| 2026-09-08 | IDR 284.00 | -2.07% | IDR 290.00 | IDR 290.00 | IDR 278.00 | 774.80K |
| 2026-09-07 | IDR 290.00 | +2.84% | IDR 282.00 | IDR 300.00 | IDR 272.00 | 523.60K |
| 2026-09-04 | IDR 282.00 | -3.42% | IDR 290.00 | IDR 294.00 | IDR 278.00 | 1.29M |
| 2026-09-03 | IDR 292.00 | +0.69% | IDR 292.00 | IDR 296.00 | IDR 280.00 | 1.20M |
| 2026-09-02 | IDR 290.00 | -2.03% | IDR 296.00 | IDR 310.00 | IDR 286.00 | 1.80M |
| 2026-09-01 | IDR 296.00 | +10.45% | IDR 268.00 | IDR 312.00 | IDR 258.00 | 2.89M |
| 2026-08-31 | IDR 268.00 | +3.88% | IDR 278.00 | IDR 290.00 | IDR 264.00 | 1.31M |
| 2026-08-28 | IDR 258.00 | +2.38% | IDR 254.00 | IDR 268.00 | IDR 252.00 | 450.30K |
| 2026-08-27 | IDR 252.00 | 0.00% | IDR 252.00 | IDR 254.00 | IDR 248.00 | 172.60K |
| 2026-08-26 | IDR 252.00 | -0.79% | IDR 258.00 | IDR 258.00 | IDR 248.00 | 138.30K |
| 2026-08-24 | IDR 254.00 | 0.00% | IDR 254.00 | IDR 264.00 | IDR 250.00 | 377.10K |
| 2026-08-21 | IDR 254.00 | +1.60% | IDR 270.00 | IDR 276.00 | IDR 252.00 | 1.04M |
| 2026-08-20 | IDR 250.00 | -3.85% | IDR 256.00 | IDR 268.00 | IDR 248.00 | 527.00K |
| 2026-08-19 | IDR 260.00 | -1.52% | IDR 282.00 | IDR 288.00 | IDR 258.00 | 353.70K |
| 2026-08-18 | IDR 264.00 | +1.54% | IDR 258.00 | IDR 278.00 | IDR 252.00 | 760.30K |
| 2026-08-14 | IDR 260.00 | -0.76% | IDR 262.00 | IDR 262.00 | IDR 256.00 | 114.80K |
| 2026-08-13 | IDR 262.00 | 0.00% | IDR 258.00 | IDR 300.00 | IDR 250.00 | 506.70K |
| 2026-08-12 | IDR 262.00 | +1.55% | IDR 266.00 | IDR 266.00 | IDR 248.00 | 123.70K |
| 2026-08-11 | IDR 258.00 | -0.77% | IDR 260.00 | IDR 262.00 | IDR 254.00 | 198.30K |
| 2026-08-10 | IDR 260.00 | +5.69% | IDR 248.00 | IDR 276.00 | IDR 244.00 | 1.52M |
| 2026-08-07 | IDR 246.00 | +0.82% | IDR 250.00 | IDR 250.00 | IDR 244.00 | 28.80K |
| 2026-08-06 | IDR 244.00 | -1.61% | IDR 250.00 | IDR 250.00 | IDR 244.00 | 92.60K |
| 2026-08-05 | IDR 248.00 | 0.00% | IDR 248.00 | IDR 252.00 | IDR 242.00 | 27.50K |
| 2026-08-04 | IDR 248.00 | +0.81% | IDR 248.00 | IDR 248.00 | IDR 240.00 | 54.10K |
| 2026-08-03 | IDR 246.00 | +2.50% | IDR 242.00 | IDR 248.00 | IDR 238.00 | 82.30K |
| 2026-07-31 | IDR 240.00 | -3.23% | IDR 248.00 | IDR 248.00 | IDR 232.00 | 113.10K |
| 2026-07-30 | IDR 248.00 | +0.81% | IDR 248.00 | IDR 248.00 | IDR 242.00 | 70.80K |
| 2026-07-29 | IDR 246.00 | 0.00% | IDR 250.00 | IDR 250.00 | IDR 246.00 | 7.40K |
| 2026-07-28 | IDR 246.00 | -0.81% | IDR 250.00 | IDR 250.00 | IDR 246.00 | 40.60K |
| 2026-07-27 | IDR 248.00 | -0.80% | IDR 242.00 | IDR 252.00 | IDR 242.00 | 86.50K |
| 2026-07-24 | IDR 250.00 | 0.00% | IDR 252.00 | IDR 252.00 | IDR 240.00 | 35.00K |
| 2026-07-23 | IDR 250.00 | 0.00% | IDR 250.00 | IDR 254.00 | IDR 244.00 | 88.70K |
| 2026-07-22 | IDR 250.00 | 0.00% | IDR 250.00 | IDR 252.00 | IDR 246.00 | 68.40K |
| 2026-07-21 | IDR 250.00 | 0.00% | IDR 250.00 | IDR 254.00 | IDR 246.00 | 152.50K |
| 2026-07-20 | IDR 250.00 | 0.00% | IDR 250.00 | IDR 254.00 | IDR 244.00 | 110.50K |
| 2026-07-17 | IDR 250.00 | +0.81% | IDR 250.00 | IDR 250.00 | IDR 238.00 | 26.90K |
| 2026-07-16 | IDR 248.00 | +0.81% | IDR 250.00 | IDR 250.00 | IDR 244.00 | 121.20K |
| 2026-07-15 | IDR 246.00 | -1.60% | IDR 246.00 | IDR 246.00 | IDR 240.00 | 187.60K |
| 2026-07-14 | IDR 250.00 | 0.00% | IDR 252.00 | IDR 252.00 | IDR 246.00 | 34.20K |
| 2026-07-13 | IDR 250.00 | 0.00% | IDR 250.00 | IDR 252.00 | IDR 244.00 | 19.80K |
| 2026-07-10 | IDR 250.00 | 0.00% | IDR 250.00 | IDR 250.00 | IDR 246.00 | 77.90K |
| 2026-07-09 | IDR 250.00 | -1.57% | IDR 254.00 | IDR 254.00 | IDR 250.00 | 115.00K |
| 2026-07-08 | IDR 254.00 | +0.79% | IDR 254.00 | IDR 254.00 | IDR 248.00 | 224.90K |
| 2026-07-07 | IDR 252.00 | -0.79% | IDR 254.00 | IDR 254.00 | IDR 246.00 | 87.30K |
| 2026-07-06 | IDR 254.00 | +3.25% | IDR 254.00 | IDR 254.00 | IDR 246.00 | 261.60K |
| 2026-07-03 | IDR 246.00 | +0.82% | IDR 246.00 | IDR 260.00 | IDR 242.00 | 73.40K |
| 2026-07-02 | IDR 244.00 | -1.61% | IDR 250.00 | IDR 250.00 | IDR 238.00 | 71.40K |
| 2026-07-01 | IDR 248.00 | +4.20% | IDR 238.00 | IDR 252.00 | IDR 204.00 | 214.00K |
| 2026-06-30 | IDR 238.00 | -4.80% | IDR 254.00 | IDR 254.00 | IDR 236.00 | 31.00K |
| 2026-06-29 | IDR 250.00 | +0.81% | IDR 250.00 | IDR 250.00 | IDR 244.00 | 81.30K |
| 2026-06-26 | IDR 248.00 | 0.00% | IDR 252.00 | IDR 252.00 | IDR 242.00 | 16.70K |
| 2026-06-25 | IDR 248.00 | -1.59% | IDR 252.00 | IDR 252.00 | IDR 242.00 | 110.80K |
| 2026-06-24 | IDR 252.00 | -0.79% | IDR 256.00 | IDR 256.00 | IDR 250.00 | 23.00K |
| 2026-06-23 | IDR 254.00 | -0.78% | IDR 260.00 | IDR 260.00 | IDR 246.00 | 219.40K |
| 2026-06-22 | IDR 256.00 | +0.79% | IDR 254.00 | IDR 268.00 | IDR 250.00 | 89.90K |
| 2026-06-19 | IDR 254.00 | +0.79% | IDR 258.00 | IDR 258.00 | IDR 240.00 | 175.30K |
| 2026-06-18 | IDR 252.00 | -1.56% | IDR 256.00 | IDR 256.00 | IDR 246.00 | 83.10K |
| 2026-06-17 | IDR 256.00 | +1.59% | IDR 264.00 | IDR 266.00 | IDR 230.00 | 126.10K |
| 2026-06-15 | IDR 252.00 | +3.28% | IDR 248.00 | IDR 258.00 | IDR 242.00 | 195.10K |
| 2026-06-12 | IDR 244.00 | +6.09% | IDR 238.00 | IDR 268.00 | IDR 230.00 | 557.40K |
| 2026-06-11 | IDR 230.00 | +4.55% | IDR 222.00 | IDR 236.00 | IDR 220.00 | 61.80K |
| 2026-06-10 | IDR 220.00 | +4.76% | IDR 210.00 | IDR 236.00 | IDR 210.00 | 224.30K |
| 2026-06-09 | IDR 210.00 | +1.94% | IDR 202.00 | IDR 236.00 | IDR 200.00 | 264.50K |
| 2026-06-08 | IDR 206.00 | -10.43% | IDR 222.00 | IDR 238.00 | IDR 204.00 | 166.50K |
| 2026-06-05 | IDR 230.00 | 0.00% | IDR 230.00 | IDR 238.00 | IDR 214.00 | 127.60K |
| 2026-06-04 | IDR 230.00 | -5.74% | IDR 238.00 | IDR 240.00 | IDR 222.00 | 299.00K |
| 2026-06-03 | IDR 244.00 | -1.61% | IDR 248.00 | IDR 252.00 | IDR 234.00 | 264.20K |
| 2026-06-02 | IDR 248.00 | -1.59% | IDR 252.00 | IDR 258.00 | IDR 238.00 | 189.00K |
| 2026-05-29 | IDR 252.00 | 0.00% | IDR 252.00 | IDR 260.00 | IDR 240.00 | 256.90K |
| 2026-05-28 | IDR 252.00 | 0.00% | IDR 252.00 | IDR 252.00 | IDR 252.00 | 0 |
| 2026-05-27 | IDR 252.00 | 0.00% | IDR 252.00 | IDR 252.00 | IDR 252.00 | 0 |
| 2026-05-26 | IDR 252.00 | -2.33% | IDR 258.00 | IDR 274.00 | IDR 248.00 | 352.30K |