Efek Terdaftar

COMMUNICATION CABLE SYSTEMS INDONESIA Tbk

Security name
COMMUNICATION CABLE SYSTEMS INDONESIA Tbk
Issuer
COMMUNICATION CABLE SYSTEMS INDONESIA Tbk
ISIN Code
ID1000149008
Short Code
CCSI
Type
Saham Biasa
Listing Date
18 Juni 2019
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
200,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
CABLE
Number of Securities
1,000,000,000 (Total)
As of 12 Aug 2020
20.00% Scripless = 200,000,000.000
Local Percentage
19.39%
Foreign Percentage
0.61%

Graph

Price History

Date Open High Low Close Volume Value Freq
19 Aug 2019 0 274 246 266 300,238 7,912,806,400 3,299
20 Aug 2019 0 298 268 292 523,751 14,885,246,400 4,996
21 Aug 2019 0 312 282 286 426,676 12,543,744,400 4,483
22 Aug 2019 0 300 286 292 103,468 3,038,987,200 1,195
23 Aug 2019 0 322 282 322 352,298 10,924,625,800 3,371
26 Aug 2019 0 380 310 364 627,465 21,782,256,000 6,683
27 Aug 2019 0 402 332 350 848,242 32,018,123,400 10,625
28 Aug 2019 0 378 334 362 353,555 12,798,700,400 4,363
29 Aug 2019 0 366 352 354 114,571 4,104,331,600 1,535
30 Aug 2019 0 362 314 318 172,933 5,823,185,800 2,518
02 Sep 2019 0 324 304 304 141,868 4,396,082,000 1,902
03 Sep 2019 0 346 282 344 303,303 9,529,178,200 3,832
04 Sep 2019 0 350 322 322 141,928 4,693,208,000 2,341
05 Sep 2019 0 346 306 316 213,013 6,962,360,600 3,103
06 Sep 2019 0 328 310 318 57,578 1,842,983,600 1,124
09 Sep 2019 0 324 310 310 44,823 1,408,807,200 755
10 Sep 2019 0 314 298 304 81,363 2,468,533,400 1,401
11 Sep 2019 0 328 300 316 137,827 4,353,334,000 2,139
12 Sep 2019 0 322 310 310 56,842 1,789,232,800 806
13 Sep 2019 0 314 304 304 34,598 1,056,993,000 600
16 Sep 2019 0 306 294 296 53,728 1,601,926,400 827
17 Sep 2019 0 306 292 298 31,763 949,313,600 540
18 Sep 2019 0 300 294 296 20,673 613,860,000 390
19 Sep 2019 0 326 294 324 283,584 8,967,919,000 3,045
20 Sep 2019 0 336 310 310 209,936 6,820,630,000 3,032
23 Sep 2019 0 322 304 308 87,804 2,776,415,200 1,176
24 Sep 2019 0 314 290 298 103,123 3,082,682,800 1,223
25 Sep 2019 0 312 294 308 89,497 2,735,513,800 1,068
26 Sep 2019 0 314 302 304 53,765 1,649,995,000 761
27 Sep 2019 0 310 298 298 24,232 727,791,600 416
30 Sep 2019 0 304 298 302 23,274 698,330,800 375
01 Oct 2019 0 306 298 298 29,149 873,538,800 419
02 Oct 2019 0 302 282 284 88,091 2,557,077,600 879
03 Oct 2019 0 284 266 266 85,023 2,304,041,000 947
04 Oct 2019 0 276 258 264 36,302 959,797,200 532
07 Oct 2019 0 278 250 272 60,383 1,639,726,800 643
08 Oct 2019 0 280 258 266 48,974 1,320,697,200 693
09 Oct 2019 0 272 256 256 31,667 827,834,200 511
10 Oct 2019 0 264 256 256 28,957 750,988,600 383
11 Oct 2019 0 268 256 266 43,081 1,132,152,600 739
14 Oct 2019 0 274 266 270 28,957 781,941,800 654
15 Oct 2019 0 290 268 282 112,211 3,160,175,400 1,210
16 Oct 2019 0 320 284 318 318,814 9,767,613,800 3,236
17 Oct 2019 0 320 302 302 143,689 4,436,848,600 1,671
18 Oct 2019 0 306 294 296 70,119 2,096,534,600 965
21 Oct 2019 0 300 274 282 99,704 2,838,707,400 1,266
22 Oct 2019 0 306 282 304 213,294 6,357,417,800 1,926
23 Oct 2019 0 306 290 292 58,963 1,755,262,000 843
24 Oct 2019 0 298 292 292 19,665 578,061,400 372
25 Oct 2019 0 298 288 288 32,365 944,440,800 424
28 Oct 2019 0 292 286 288 20,941 606,202,400 293
29 Oct 2019 0 290 272 280 116,905 3,260,691,000 1,066
30 Oct 2019 0 284 278 278 38,203 1,069,030,200 565
31 Oct 2019 0 280 272 274 30,208 831,564,000 436
01 Nov 2019 0 278 268 270 28,886 781,421,400 414
04 Nov 2019 0 284 270 284 20,178 561,364,400 356
05 Nov 2019 0 288 278 280 16,612 469,124,600 335
06 Nov 2019 0 282 274 274 17,435 483,124,000 262
07 Nov 2019 0 280 270 274 15,853 433,015,000 242
08 Nov 2019 0 280 270 270 21,351 578,535,600 216
11 Nov 2019 0 280 262 264 32,869 879,353,400 537
12 Nov 2019 0 270 248 250 65,973 1,692,846,000 876
13 Nov 2019 0 262 230 258 41,130 1,052,951,400 674
14 Nov 2019 0 260 250 254 22,055 562,183,000 312
15 Nov 2019 0 274 254 254 13,350 343,794,600 314
18 Nov 2019 0 260 252 252 16,625 425,741,800 266
19 Nov 2019 0 260 246 250 27,682 697,865,800 354
20 Nov 2019 0 256 244 244 40,403 1,002,775,800 392
21 Nov 2019 0 250 234 246 9,513 233,660,800 203
22 Nov 2019 0 246 236 244 17,373 422,034,200 218
25 Nov 2019 0 260 236 256 20,503 518,247,200 351
26 Nov 2019 0 256 248 250 8,460 212,681,400 195
27 Nov 2019 0 252 244 244 9,474 232,899,800 181
28 Nov 2019 0 248 240 240 11,387 277,168,400 334
29 Nov 2019 0 246 230 236 12,395 295,179,800 169
02 Dec 2019 0 248 236 248 8,609 210,130,600 219
03 Dec 2019 0 266 246 262 35,198 909,978,400 579
04 Dec 2019 0 268 250 254 34,498 883,220,800 322
05 Dec 2019 0 258 248 254 14,960 378,354,400 207
06 Dec 2019 0 260 248 252 7,054 178,158,400 147
09 Dec 2019 0 256 248 250 10,018 251,660,400 165
10 Dec 2019 0 254 246 246 10,831 269,478,800 168
11 Dec 2019 0 258 242 252 11,970 300,781,000 233
12 Dec 2019 0 258 248 252 4,044 102,218,400 113
13 Dec 2019 0 254 246 250 7,958 198,157,800 149
16 Dec 2019 0 254 246 250 9,447 235,388,800 169
17 Dec 2019 0 256 250 252 3,936 98,755,200 101
18 Dec 2019 0 270 254 264 51,878 1,364,422,400 658
19 Dec 2019 0 270 256 262 25,734 670,526,600 304
20 Dec 2019 0 268 252 252 29,615 755,595,600 248
23 Dec 2019 0 262 252 252 14,004 355,028,400 204
26 Dec 2019 0 266 254 256 17,292 446,052,200 630
27 Dec 2019 0 262 254 258 11,561 298,080,000 413
30 Dec 2019 0 268 258 258 18,866 495,002,000 973
02 Jan 2020 0 264 258 258 5,053 131,169,000 317
03 Jan 2020 0 266 258 260 22,622 592,596,400 521
06 Jan 2020 0 266 262 262 13,114 345,151,400 212
07 Jan 2020 0 264 260 260 10,321 269,956,800 166
08 Jan 2020 0 264 254 256 12,637 324,426,000 218
10 Jan 2020 0 258 250 254 17,363 437,821,200 156
13 Jan 2020 0 292 252 280 131,749 3,640,747,200 1,374
14 Jan 2020 0 288 274 274 72,793 2,038,550,200 756
15 Jan 2020 0 280 272 272 16,232 444,062,000 205
16 Jan 2020 0 274 262 268 26,558 712,607,400 206
17 Jan 2020 0 274 264 264 13,098 351,418,800 878
20 Jan 2020 0 274 264 270 20,896 563,431,000 275
21 Jan 2020 0 270 264 264 7,915 210,618,800 121
22 Jan 2020 0 270 258 260 12,615 329,456,000 192
23 Jan 2020 0 272 256 264 22,223 597,284,000 211
24 Jan 2020 0 268 258 262 7,404 192,437,000 157
27 Jan 2020 0 268 256 260 9,292 240,687,200 142
28 Jan 2020 0 264 256 262 6,713 172,576,800 110
29 Jan 2020 0 268 258 260 6,731 175,593,400 80
30 Jan 2020 0 266 256 258 4,745 122,704,000 115
31 Jan 2020 0 260 254 256 7,073 180,802,600 99
03 Feb 2020 0 258 252 252 12,512 317,014,800 140
04 Feb 2020 0 260 254 256 6,744 172,715,400 87
05 Feb 2020 0 262 256 256 10,484 270,605,200 96
06 Feb 2020 0 262 256 258 4,791 124,481,000 90
07 Feb 2020 0 262 258 258 2,236 57,827,400 41
10 Feb 2020 0 260 254 256 3,269 83,896,800 64
11 Feb 2020 0 262 250 256 8,258 209,092,200 83
13 Feb 2020 0 256 250 254 20,851 522,710,400 93
14 Feb 2020 0 254 252 254 2,182 54,995,600 42
17 Feb 2020 0 256 248 248 12,117 302,866,200 110
18 Feb 2020 0 258 248 250 2,114 52,928,600 41
19 Feb 2020 0 256 246 248 10,413 258,244,000 183
20 Feb 2020 0 256 248 250 6,837 169,789,000 181
21 Feb 2020 0 252 246 246 3,382 83,772,600 145
24 Feb 2020 0 248 234 238 13,083 314,980,200 244
25 Feb 2020 0 264 230 256 32,899 818,296,800 434
26 Feb 2020 0 258 248 256 21,272 542,892,000 230
27 Feb 2020 0 264 242 248 13,923 353,340,200 146
28 Feb 2020 0 248 208 224 23,092 521,011,600 393
02 Mar 2020 0 236 212 232 19,180 435,645,200 225
03 Mar 2020 0 238 228 234 14,837 342,319,000 124
04 Mar 2020 0 250 232 242 23,055 549,309,400 169
09 Mar 2020 0 244 216 216 11,116 251,771,400 209
10 Mar 2020 0 240 198 222 4,735 106,063,200 132
12 Mar 2020 0 234 200 206 8,817 179,557,400 216
13 Mar 2020 0 208 192 193 26,501 516,143,800 193
16 Mar 2020 0 200 180 180 3,171 58,101,800 227
17 Mar 2020 0 180 168 169 9,892 166,499,000 154
20 Mar 2020 0 175 149 170 4,514 73,624,900 162
26 Mar 2020 0 190 172 178 4,100 74,823,000 127
27 Mar 2020 0 188 180 181 10,464 192,744,600 140
30 Mar 2020 0 181 174 176 1,534 27,351,000 45
31 Mar 2020 0 186 176 186 2,502 45,498,500 59
02 Apr 2020 0 186 180 185 687 12,687,000 46
03 Apr 2020 0 218 185 186 11,415 216,642,400 204
06 Apr 2020 0 218 185 200 10,889 221,429,700 273
07 Apr 2020 0 222 204 220 38,377 821,764,400 310
08 Apr 2020 0 230 210 214 7,435 164,208,400 200
09 Apr 2020 0 224 208 222 10,244 224,863,400 118
13 Apr 2020 0 230 210 226 4,647 104,484,800 105
15 Apr 2020 0 248 234 238 13,532 322,690,000 153
17 Apr 2020 0 258 240 242 9,441 235,047,400 199
20 Apr 2020 0 258 242 242 10,582 263,221,400 181
21 Apr 2020 0 256 230 250 19,895 493,090,200 170
22 Apr 2020 0 252 240 242 3,759 91,916,400 163
23 Apr 2020 0 250 242 250 6,584 163,735,800 149
24 Apr 2020 0 256 246 252 7,101 177,171,400 123
27 Apr 2020 0 260 246 246 6,212 158,084,800 110
28 Apr 2020 0 256 244 250 2,367 58,550,800 83
29 Apr 2020 0 252 238 250 1,904 46,573,600 50
04 May 2020 0 256 236 246 2,332 57,669,400 84
06 May 2020 0 252 242 250 8,590 212,635,600 109
11 May 2020 0 250 244 248 3,873 96,082,600 31
13 May 2020 0 252 244 248 2,184 53,813,000 37
14 May 2020 0 250 240 248 2,441 59,972,200 55
15 May 2020 0 250 232 240 7,809 186,096,000 113
19 May 2020 0 248 238 244 3,510 85,260,200 58
28 May 2020 0 250 244 248 1,287 31,684,800 39
02 Jun 2020 0 252 246 250 4,957 123,196,400 61
03 Jun 2020 0 258 244 252 6,280 155,507,400 65
04 Jun 2020 0 258 246 252 6,816 169,024,800 79
05 Jun 2020 0 254 244 248 14,697 361,486,400 103
08 Jun 2020 0 250 244 248 8,035 198,288,800 125
09 Jun 2020 0 256 246 248 6,303 155,694,000 140
10 Jun 2020 0 250 242 246 3,544 86,946,400 65
17 Jun 2020 0 280 244 266 49,714 1,318,056,000 818
18 Jun 2020 0 270 258 266 15,785 419,394,000 274
19 Jun 2020 0 286 260 284 70,050 1,963,954,400 1,153
22 Jun 2020 0 286 266 268 103,472 2,814,826,800 1,416
23 Jun 2020 0 274 260 262 19,388 514,308,000 332
24 Jun 2020 0 270 260 262 9,261 242,765,000 218
25 Jun 2020 0 272 260 264 11,992 317,835,800 248
26 Jun 2020 0 270 246 254 34,488 874,078,000 500
29 Jun 2020 0 256 246 252 4,778 119,426,800 116
01 Jul 2020 0 252 244 248 5,383 133,045,800 85
02 Jul 2020 0 252 244 248 9,960 245,622,400 95
09 Jul 2020 0 248 244 246 6,704 164,026,800 103
10 Jul 2020 0 254 246 250 7,108 177,010,200 96
13 Jul 2020 0 252 244 248 5,312 131,290,800 110
16 Jul 2020 0 248 244 248 2,936 72,196,600 71
17 Jul 2020 0 256 246 250 3,520 87,526,600 49
20 Jul 2020 0 250 246 248 3,633 90,117,800 46
22 Jul 2020 0 250 246 250 8,082 200,196,200 68
24 Jul 2020 0 250 244 244 3,966 97,803,400 97
27 Jul 2020 0 284 240 254 53,377 1,393,980,200 929
28 Jul 2020 0 258 248 248 11,184 281,183,200 218
29 Jul 2020 0 254 246 246 3,202 79,620,200 100
30 Jul 2020 0 252 240 240 22,330 540,934,400 216
03 Aug 2020 0 250 238 242 4,641 111,467,200 124
04 Aug 2020 0 246 240 244 1,264 30,552,000 36
05 Aug 2020 0 248 240 242 1,496 36,092,800 51
07 Aug 2020 0 252 242 242 2,569 63,453,400 61
10 Aug 2020 0 246 240 242 3,025 73,084,200 64
11 Aug 2020 0 246 244 246 1,650 40,411,000 41

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 CCSI : 7.5 IDR) 26 Jun 2020 30 Jun 2020 22 Jul 2020 Active
Proxy Voting   - 26 May 2020 18 Jun 2020 Active
Proxy Voting   - 08 Apr 2020 04 May 2020 Cancelled