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 15 Oct 2019
20.00% Scripless = 200,000,000.000
Local Percentage
19.49%
Foreign Percentage
0.51%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 Jun 2019 0 350 224 246 2,230,169 65,528,399,400 18,639
19 Jun 2019 0 260 214 232 1,135,209 26,615,001,800 10,132
20 Jun 2019 0 254 230 230 433,198 10,518,674,800 4,599
21 Jun 2019 0 246 224 226 179,744 4,215,393,000 1,853
24 Jun 2019 0 242 218 232 206,245 4,778,041,000 2,549
25 Jun 2019 0 252 232 236 646,932 15,739,369,000 5,779
26 Jun 2019 0 238 230 230 73,626 1,715,856,800 875
27 Jun 2019 0 234 222 222 73,903 1,664,401,200 1,151
28 Jun 2019 0 230 216 218 74,966 1,664,301,000 729
01 Jul 2019 0 220 212 212 51,760 1,113,201,800 929
02 Jul 2019 0 214 200 202 177,330 3,603,310,400 1,331
03 Jul 2019 0 222 200 208 173,855 3,701,818,800 1,599
04 Jul 2019 0 212 204 204 41,788 862,033,400 541
05 Jul 2019 0 214 202 206 55,900 1,154,847,200 469
08 Jul 2019 0 208 198 200 67,065 1,344,274,300 788
09 Jul 2019 0 202 197 198 51,761 1,029,199,300 635
10 Jul 2019 0 204 198 200 30,672 612,645,600 344
11 Jul 2019 0 218 200 212 138,706 2,925,639,600 1,251
12 Jul 2019 0 240 212 238 359,876 8,365,202,200 3,068
15 Jul 2019 0 242 210 224 124,428 2,836,040,400 1,639
16 Jul 2019 0 242 224 234 88,008 2,044,991,400 1,055
17 Jul 2019 0 240 224 230 48,289 1,103,485,400 492
18 Jul 2019 0 232 216 216 81,332 1,803,087,600 701
19 Jul 2019 0 224 214 218 30,530 662,636,600 402
22 Jul 2019 0 230 218 226 57,450 1,284,483,000 609
23 Jul 2019 0 228 218 220 28,763 639,342,600 349
24 Jul 2019 0 224 216 218 22,666 495,470,200 262
25 Jul 2019 0 224 218 218 19,143 420,125,400 334
26 Jul 2019 0 222 214 216 18,513 400,723,400 282
29 Jul 2019 0 218 208 208 21,036 446,266,800 324
30 Jul 2019 0 222 208 216 25,242 543,288,400 323
31 Jul 2019 0 218 206 216 14,768 315,480,200 225
01 Aug 2019 0 216 210 214 8,319 177,547,400 166
02 Aug 2019 0 230 214 224 63,948 1,432,477,400 800
05 Aug 2019 0 228 218 226 40,883 913,900,800 348
06 Aug 2019 0 222 214 214 33,061 714,808,800 308
07 Aug 2019 0 224 214 220 23,501 512,113,200 288
08 Aug 2019 0 224 218 220 10,851 239,478,800 182
09 Aug 2019 0 224 218 222 7,462 164,715,000 117
12 Aug 2019 0 252 222 240 291,937 7,026,213,800 2,785
13 Aug 2019 0 242 228 228 85,991 2,001,661,400 818
14 Aug 2019 0 240 226 232 80,808 1,880,064,600 684
15 Aug 2019 0 236 224 232 37,715 870,085,600 380
16 Aug 2019 0 266 232 244 400,740 10,197,462,400 3,103
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status