PT Cahayasakti Investindo Sukses Tbk CSIS
IDX · Indonesia · Finance
IDR 183.00-5.00 (-2.66%)
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 183.00 | -2.66% | IDR 188.00 | IDR 192.00 | IDR 183.00 | 1.85M |
| 2026-10-01 | IDR 188.00 | -2.08% | IDR 190.00 | IDR 192.00 | IDR 188.00 | 861.60K |
| 2026-09-30 | IDR 192.00 | +0.52% | IDR 191.00 | IDR 195.00 | IDR 190.00 | 2.28M |
| 2026-09-29 | IDR 191.00 | -6.37% | IDR 194.00 | IDR 199.00 | IDR 181.00 | 2.57M |
| 2026-09-28 | IDR 204.00 | +2.51% | IDR 199.00 | IDR 214.00 | IDR 198.00 | 2.08M |
| 2026-09-25 | IDR 199.00 | +0.51% | IDR 198.00 | IDR 200.00 | IDR 174.00 | 2.75M |
| 2026-09-24 | IDR 198.00 | -1.00% | IDR 200.00 | IDR 204.00 | IDR 197.00 | 479.30K |
| 2026-09-23 | IDR 200.00 | +1.01% | IDR 206.00 | IDR 206.00 | IDR 198.00 | 476.30K |
| 2026-09-22 | IDR 198.00 | -2.94% | IDR 202.00 | IDR 206.00 | IDR 197.00 | 2.34M |
| 2026-09-21 | IDR 204.00 | 0.00% | IDR 204.00 | IDR 210.00 | IDR 202.00 | 522.10K |
| 2026-09-18 | IDR 204.00 | -0.97% | IDR 206.00 | IDR 206.00 | IDR 200.00 | 448.20K |
| 2026-09-17 | IDR 206.00 | +0.98% | IDR 200.00 | IDR 208.00 | IDR 200.00 | 2.39M |
| 2026-09-16 | IDR 204.00 | -0.97% | IDR 204.00 | IDR 210.00 | IDR 200.00 | 855.80K |
| 2026-09-15 | IDR 206.00 | +1.98% | IDR 210.00 | IDR 214.00 | IDR 206.00 | 984.30K |
| 2026-09-14 | IDR 202.00 | -2.88% | IDR 208.00 | IDR 210.00 | IDR 200.00 | 1.81M |
| 2026-09-11 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 216.00 | IDR 206.00 | 1.55M |
| 2026-09-10 | IDR 208.00 | -1.89% | IDR 212.00 | IDR 214.00 | IDR 206.00 | 1.19M |
| 2026-09-09 | IDR 212.00 | -2.75% | IDR 218.00 | IDR 218.00 | IDR 212.00 | 927.20K |
| 2026-09-08 | IDR 218.00 | +3.81% | IDR 210.00 | IDR 222.00 | IDR 210.00 | 1.49M |
| 2026-09-07 | IDR 210.00 | -0.94% | IDR 214.00 | IDR 214.00 | IDR 202.00 | 895.20K |
| 2026-09-04 | IDR 212.00 | -2.75% | IDR 218.00 | IDR 218.00 | IDR 204.00 | 2.85M |
| 2026-09-03 | IDR 218.00 | 0.00% | IDR 218.00 | IDR 222.00 | IDR 214.00 | 1.75M |
| 2026-09-02 | IDR 218.00 | -1.80% | IDR 220.00 | IDR 220.00 | IDR 214.00 | 1.61M |
| 2026-09-01 | IDR 222.00 | 0.00% | IDR 222.00 | IDR 222.00 | IDR 214.00 | 1.67M |
| 2026-08-31 | IDR 222.00 | 0.00% | IDR 228.00 | IDR 228.00 | IDR 216.00 | 2.74M |
| 2026-08-28 | IDR 222.00 | +0.91% | IDR 220.00 | IDR 224.00 | IDR 214.00 | 820.90K |
| 2026-08-27 | IDR 220.00 | +4.76% | IDR 208.00 | IDR 228.00 | IDR 186.00 | 3.38M |
| 2026-08-26 | IDR 210.00 | -8.70% | IDR 230.00 | IDR 230.00 | IDR 206.00 | 5.95M |
| 2026-08-24 | IDR 230.00 | 0.00% | IDR 230.00 | IDR 234.00 | IDR 224.00 | 3.66M |
| 2026-08-21 | IDR 230.00 | +0.88% | IDR 236.00 | IDR 236.00 | IDR 220.00 | 2.48M |
| 2026-08-20 | IDR 228.00 | +5.56% | IDR 232.00 | IDR 232.00 | IDR 220.00 | 3.65M |
| 2026-08-19 | IDR 216.00 | -0.92% | IDR 220.00 | IDR 222.00 | IDR 212.00 | 3.39M |
| 2026-08-18 | IDR 218.00 | 0.00% | IDR 228.00 | IDR 230.00 | IDR 214.00 | 8.59M |
| 2026-08-14 | IDR 218.00 | +7.92% | IDR 204.00 | IDR 218.00 | IDR 204.00 | 12.65M |
| 2026-08-13 | IDR 202.00 | +1.00% | IDR 202.00 | IDR 204.00 | IDR 197.00 | 1.86M |
| 2026-08-12 | IDR 200.00 | +1.01% | IDR 198.00 | IDR 200.00 | IDR 196.00 | 1.41M |
| 2026-08-11 | IDR 198.00 | -1.00% | IDR 200.00 | IDR 200.00 | IDR 196.00 | 1.82M |
| 2026-08-10 | IDR 200.00 | 0.00% | IDR 200.00 | IDR 202.00 | IDR 195.00 | 2.58M |
| 2026-08-07 | IDR 200.00 | +1.52% | IDR 196.00 | IDR 210.00 | IDR 194.00 | 4.80M |
| 2026-08-06 | IDR 197.00 | -1.50% | IDR 202.00 | IDR 202.00 | IDR 195.00 | 3.13M |
| 2026-08-05 | IDR 200.00 | +1.01% | IDR 208.00 | IDR 210.00 | IDR 193.00 | 7.03M |
| 2026-08-04 | IDR 198.00 | +7.03% | IDR 187.00 | IDR 212.00 | IDR 187.00 | 21.31M |
| 2026-08-03 | IDR 185.00 | +1.65% | IDR 181.00 | IDR 200.00 | IDR 181.00 | 12.22M |
| 2026-07-31 | IDR 182.00 | +3.41% | IDR 176.00 | IDR 182.00 | IDR 176.00 | 2.37M |
| 2026-07-30 | IDR 176.00 | 0.00% | IDR 176.00 | IDR 179.00 | IDR 174.00 | 1.20M |
| 2026-07-29 | IDR 176.00 | +1.15% | IDR 175.00 | IDR 182.00 | IDR 173.00 | 2.93M |
| 2026-07-28 | IDR 174.00 | -2.79% | IDR 179.00 | IDR 180.00 | IDR 174.00 | 1.42M |
| 2026-07-27 | IDR 179.00 | +0.56% | IDR 177.00 | IDR 180.00 | IDR 174.00 | 1.73M |
| 2026-07-24 | IDR 178.00 | +1.71% | IDR 175.00 | IDR 190.00 | IDR 175.00 | 3.27M |
| 2026-07-23 | IDR 175.00 | -1.13% | IDR 177.00 | IDR 180.00 | IDR 175.00 | 1.64M |
| 2026-07-22 | IDR 177.00 | -1.67% | IDR 180.00 | IDR 182.00 | IDR 177.00 | 1.84M |
| 2026-07-21 | IDR 180.00 | 0.00% | IDR 181.00 | IDR 184.00 | IDR 178.00 | 1.45M |
| 2026-07-20 | IDR 180.00 | +1.69% | IDR 177.00 | IDR 186.00 | IDR 176.00 | 5.77M |
| 2026-07-17 | IDR 177.00 | +6.63% | IDR 165.00 | IDR 186.00 | IDR 163.00 | 9.72M |
| 2026-07-16 | IDR 166.00 | +1.84% | IDR 163.00 | IDR 166.00 | IDR 161.00 | 2.30M |
| 2026-07-15 | IDR 163.00 | +1.24% | IDR 162.00 | IDR 165.00 | IDR 161.00 | 1.22M |
| 2026-07-14 | IDR 161.00 | -2.42% | IDR 168.00 | IDR 168.00 | IDR 160.00 | 2.34M |
| 2026-07-13 | IDR 165.00 | +2.48% | IDR 165.00 | IDR 170.00 | IDR 161.00 | 5.20M |
| 2026-07-10 | IDR 161.00 | +3.87% | IDR 154.00 | IDR 165.00 | IDR 151.00 | 4.56M |
| 2026-07-09 | IDR 155.00 | +3.33% | IDR 154.00 | IDR 156.00 | IDR 151.00 | 2.52M |
| 2026-07-08 | IDR 150.00 | -3.23% | IDR 154.00 | IDR 155.00 | IDR 150.00 | 1.27M |
| 2026-07-07 | IDR 155.00 | +4.03% | IDR 149.00 | IDR 155.00 | IDR 149.00 | 1.24M |
| 2026-07-06 | IDR 149.00 | -0.67% | IDR 151.00 | IDR 151.00 | IDR 148.00 | 743.50K |
| 2026-07-03 | IDR 150.00 | +1.35% | IDR 150.00 | IDR 154.00 | IDR 150.00 | 646.80K |
| 2026-07-02 | IDR 148.00 | -3.27% | IDR 153.00 | IDR 153.00 | IDR 148.00 | 1.11M |
| 2026-07-01 | IDR 153.00 | +5.52% | IDR 147.00 | IDR 154.00 | IDR 147.00 | 674.20K |
| 2026-06-30 | IDR 145.00 | -4.61% | IDR 153.00 | IDR 153.00 | IDR 140.00 | 670.80K |
| 2026-06-29 | IDR 152.00 | -1.94% | IDR 152.00 | IDR 153.00 | IDR 147.00 | 1.70M |
| 2026-06-26 | IDR 155.00 | -3.73% | IDR 162.00 | IDR 162.00 | IDR 150.00 | 1.43M |
| 2026-06-25 | IDR 161.00 | +2.55% | IDR 158.00 | IDR 165.00 | IDR 158.00 | 1.22M |
| 2026-06-24 | IDR 157.00 | +1.95% | IDR 156.00 | IDR 158.00 | IDR 152.00 | 1.44M |
| 2026-06-23 | IDR 154.00 | +1.32% | IDR 152.00 | IDR 154.00 | IDR 150.00 | 1.49M |
| 2026-06-22 | IDR 152.00 | +1.33% | IDR 150.00 | IDR 156.00 | IDR 150.00 | 517.50K |
| 2026-06-19 | IDR 150.00 | -3.85% | IDR 156.00 | IDR 160.00 | IDR 150.00 | 1.28M |
| 2026-06-18 | IDR 156.00 | +3.31% | IDR 155.00 | IDR 156.00 | IDR 151.00 | 1.48M |
| 2026-06-17 | IDR 151.00 | +0.67% | IDR 150.00 | IDR 155.00 | IDR 149.00 | 819.80K |
| 2026-06-15 | IDR 150.00 | +7.14% | IDR 145.00 | IDR 166.00 | IDR 144.00 | 5.12M |
| 2026-06-12 | IDR 140.00 | 0.00% | IDR 140.00 | IDR 146.00 | IDR 135.00 | 1.27M |
| 2026-06-11 | IDR 140.00 | -3.45% | IDR 145.00 | IDR 147.00 | IDR 140.00 | 873.00K |
| 2026-06-10 | IDR 145.00 | +0.69% | IDR 144.00 | IDR 151.00 | IDR 141.00 | 1.12M |
| 2026-06-09 | IDR 144.00 | +6.67% | IDR 135.00 | IDR 152.00 | IDR 135.00 | 1.41M |
| 2026-06-08 | IDR 135.00 | +0.75% | IDR 135.00 | IDR 140.00 | IDR 130.00 | 2.09M |
| 2026-06-05 | IDR 134.00 | -6.94% | IDR 142.00 | IDR 144.00 | IDR 124.00 | 968.50K |
| 2026-06-04 | IDR 144.00 | -0.69% | IDR 145.00 | IDR 152.00 | IDR 134.00 | 2.07M |
| 2026-06-03 | IDR 145.00 | -3.97% | IDR 151.00 | IDR 159.00 | IDR 145.00 | 2.95M |
| 2026-06-02 | IDR 151.00 | +1.34% | IDR 151.00 | IDR 154.00 | IDR 150.00 | 629.30K |
| 2026-05-29 | IDR 149.00 | +1.36% | IDR 150.00 | IDR 151.00 | IDR 146.00 | 974.20K |
| 2026-05-28 | IDR 147.00 | 0.00% | IDR 147.00 | IDR 147.00 | IDR 147.00 | 0 |
| 2026-05-27 | IDR 147.00 | 0.00% | IDR 147.00 | IDR 147.00 | IDR 147.00 | 0 |
| 2026-05-26 | IDR 147.00 | 0.00% | IDR 149.00 | IDR 155.00 | IDR 145.00 | 3.14M |