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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
18 Aug 2020 0 248 246 248 3,968 97,690,200 48
19 Aug 2020 0 250 242 246 909 22,298,000 32
24 Aug 2020 0 250 244 246 2,929 71,757,600 59
26 Aug 2020 0 252 244 248 1,801 44,403,600 34
28 Aug 2020 0 268 248 260 19,472 499,551,200 268
31 Aug 2020 0 276 252 264 53,154 1,424,877,800 496
01 Sep 2020 0 270 254 260 15,524 402,975,600 141
02 Sep 2020 0 262 252 260 14,962 384,200,600 103
03 Sep 2020 0 268 256 262 1,963 51,315,000 52
04 Sep 2020 0 268 254 264 2,175 56,843,000 72
09 Sep 2020 0 268 256 260 2,448 63,404,800 36
10 Sep 2020 0 264 242 256 9,086 224,921,200 126
11 Sep 2020 0 260 244 252 12,049 301,103,800 84
14 Sep 2020 0 264 248 258 9,689 242,443,400 93
15 Sep 2020 0 262 250 258 7,788 199,009,200 52
16 Sep 2020 0 262 246 246 3,997 99,639,000 61
18 Sep 2020 0 260 250 256 737 18,597,000 43
21 Sep 2020 0 260 248 256 1,559 39,005,200 44
23 Sep 2020 0 254 242 248 5,081 125,002,200 60
28 Sep 2020 0 254 250 254 1,898 47,851,000 15
29 Sep 2020 0 254 248 254 803 20,137,800 19
30 Sep 2020 0 254 244 252 647 16,029,400 26
01 Oct 2020 0 252 244 246 6,546 162,517,600 87
02 Oct 2020 0 254 244 252 1,242 30,923,600 39
05 Oct 2020 0 254 242 244 5,653 137,605,000 136
06 Oct 2020 0 248 240 242 5,062 122,121,000 106
07 Oct 2020 0 246 240 240 2,968 71,315,000 73
08 Oct 2020 0 244 234 238 1,668 39,660,400 61
09 Oct 2020 0 240 234 236 6,594 155,976,000 101
12 Oct 2020 0 242 224 226 23,497 540,431,000 223
13 Oct 2020 0 232 224 228 7,537 172,039,200 131
14 Oct 2020 0 254 228 228 18,263 432,336,200 336
16 Oct 2020 0 234 228 232 5,013 115,223,200 82
19 Oct 2020 0 234 226 232 6,355 146,915,200 82
20 Oct 2020 0 234 226 232 3,887 88,946,000 70
21 Oct 2020 0 234 222 228 2,000 45,140,800 39
22 Oct 2020 0 232 224 228 4,707 106,827,000 47
23 Oct 2020 0 232 226 228 4,809 109,164,800 72
26 Oct 2020 0 232 226 230 4,777 108,853,200 49
02 Nov 2020 0 230 224 226 2,275 51,473,000 46
03 Nov 2020 0 228 224 226 4,264 95,727,000 68
04 Nov 2020 0 238 226 226 1,183 26,865,400 44
05 Nov 2020 0 242 224 224 2,723 61,443,800 90
06 Nov 2020 0 232 224 228 7,281 164,725,600 45
09 Nov 2020 0 230 224 228 1,731 39,194,000 65
12 Nov 2020 0 230 220 228 2,661 59,652,800 46
13 Nov 2020 0 230 226 228 2,194 49,797,800 41
17 Nov 2020 0 228 224 224 6,353 143,775,200 54
18 Nov 2020 0 260 226 244 13,196 312,498,400 285
19 Nov 2020 0 248 230 248 7,112 170,712,600 149
20 Nov 2020 0 252 236 240 5,403 129,801,200 83
23 Nov 2020 0 246 226 240 6,660 155,268,000 102
24 Nov 2020 0 244 232 234 5,269 123,935,200 77
25 Nov 2020 0 250 234 240 5,336 126,927,200 92
26 Nov 2020 0 246 236 240 3,810 90,853,000 53
27 Nov 2020 0 254 238 250 31,360 768,847,800 323
30 Nov 2020 0 256 240 242 16,184 398,780,600 195
01 Dec 2020 0 248 242 248 2,401 58,761,400 54
02 Dec 2020 0 250 240 248 942 23,087,400 45
03 Dec 2020 0 248 242 246 5,114 125,167,200 50
04 Dec 2020 0 248 240 240 7,501 181,432,600 64
07 Dec 2020 0 250 240 250 8,772 214,781,800 142
08 Dec 2020 0 250 244 248 4,455 110,590,200 79
10 Dec 2020 0 250 242 242 5,109 125,418,400 72
11 Dec 2020 0 250 240 244 3,797 92,066,800 62
14 Dec 2020 0 260 240 256 13,953 350,952,800 217
15 Dec 2020 0 270 256 260 11,837 307,945,000 192
16 Dec 2020 0 260 250 250 13,247 337,881,800 129
18 Dec 2020 0 254 236 242 9,182 224,041,800 120
21 Dec 2020 0 248 242 244 6,404 156,740,400 100
22 Dec 2020 0 250 240 246 7,625 187,316,200 132
23 Dec 2020 0 246 238 244 13,744 331,513,800 73
28 Dec 2020 0 246 238 240 5,354 128,665,200 91
29 Dec 2020 0 246 240 244 2,264 54,580,000 38
30 Dec 2020 0 244 240 242 939 22,604,400 40
04 Jan 2021 0 246 238 240 1,958 47,097,800 48
05 Jan 2021 0 242 236 238 4,567 108,585,800 79
06 Jan 2021 0 248 232 232 16,846 394,029,000 131
07 Jan 2021 0 238 230 230 14,304 329,595,800 170
08 Jan 2021 0 238 226 228 19,075 435,853,000 219
11 Jan 2021 0 246 228 232 8,574 197,739,600 193
12 Jan 2021 0 236 228 230 4,606 105,448,800 102
14 Jan 2021 0 240 228 232 2,709 62,289,000 101
15 Jan 2021 0 236 230 232 4,730 108,911,600 52
18 Jan 2021 0 236 226 230 4,250 97,682,600 82
19 Jan 2021 0 240 228 232 2,563 58,960,600 92
20 Jan 2021 0 240 230 232 2,479 57,570,000 36
21 Jan 2021 0 238 230 230 1,576 36,362,600 56
22 Jan 2021 0 234 228 230 1,831 42,073,600 56
25 Jan 2021 0 234 220 226 7,896 177,744,000 110
26 Jan 2021 0 230 226 228 3,423 77,831,600 62
27 Jan 2021 0 230 222 226 5,174 115,537,200 94
28 Jan 2021 0 228 218 220 4,417 97,326,400 89
29 Jan 2021 0 226 220 222 975 21,742,800 37
01 Feb 2021 0 230 220 224 2,970 65,719,400 64
03 Feb 2021 0 230 220 226 2,253 50,370,600 73
04 Feb 2021 0 230 218 226 2,890 64,159,200 83
05 Feb 2021 0 228 224 224 244 5,505,800 31
09 Feb 2021 0 232 224 230 871 19,832,600 39
10 Feb 2021 0 230 222 230 1,024 23,107,600 53
11 Feb 2021 0 230 224 228 1,103 24,984,400 49
15 Feb 2021 0 230 226 226 4,791 108,796,400 64
17 Feb 2021 0 234 226 228 1,114 25,335,600 54
19 Feb 2021 0 234 226 228 4,008 91,452,600 95
23 Feb 2021 0 230 228 228 926 21,120,200 42
24 Feb 2021 0 230 226 228 2,234 51,146,200 37
25 Feb 2021 0 240 226 230 4,858 111,066,200 78
01 Mar 2021 0 232 226 228 4,062 93,037,600 66
02 Mar 2021 0 232 224 230 1,892 43,123,600 59
03 Mar 2021 0 232 226 230 2,273 51,975,000 60
05 Mar 2021 0 230 224 224 1,893 42,958,600 66
09 Mar 2021 0 232 226 230 1,104 25,126,000 44
10 Mar 2021 0 232 226 228 581 13,249,200 27
12 Mar 2021 0 230 222 228 2,486 56,363,000 69
15 Mar 2021 0 230 224 228 1,420 32,138,400 38
16 Mar 2021 0 228 224 228 1,559 35,263,000 68
17 Mar 2021 0 228 226 228 140 3,167,600 18
18 Mar 2021 0 228 226 228 127 2,882,000 17
19 Mar 2021 0 230 220 226 9,357 209,259,400 159
22 Mar 2021 0 246 222 236 17,349 402,595,400 250
24 Mar 2021 0 244 228 244 22,339 531,648,600 227
25 Mar 2021 0 304 244 304 288,985 8,324,815,400 3,564
26 Mar 2021 0 346 284 284 226,898 6,787,548,400 2,570
29 Mar 2021 0 268 266 266 7,223 192,132,600 133
30 Mar 2021 0 286 248 248 73,315 1,879,956,800 1,161
31 Mar 2021 0 250 232 232 51,736 1,211,641,800 680
01 Apr 2021 0 236 216 234 25,721 588,487,000 482
05 Apr 2021 0 240 230 234 13,132 309,343,800 332
06 Apr 2021 0 270 234 252 62,693 1,583,639,000 1,191
07 Apr 2021 0 256 242 244 13,445 332,718,400 350
08 Apr 2021 0 258 244 258 12,144 310,300,400 318
09 Apr 2021 0 264 254 262 6,511 168,767,000 215
12 Apr 2021 0 268 250 262 18,073 469,074,400 306
13 Apr 2021 0 270 256 258 5,838 152,001,400 190
14 Apr 2021 0 260 250 256 6,664 168,873,800 203
15 Apr 2021 0 260 242 254 9,182 229,689,600 188
16 Apr 2021 0 258 250 256 11,848 301,070,200 186
19 Apr 2021 0 280 256 270 35,880 963,149,000 566
20 Apr 2021 0 310 268 282 143,668 4,167,614,400 2,476
21 Apr 2021 0 288 268 272 15,645 428,512,400 391
22 Apr 2021 0 288 268 276 9,251 255,049,400 273
23 Apr 2021 0 288 268 278 8,871 245,001,800 245
26 Apr 2021 0 288 266 268 15,355 413,572,000 213
27 Apr 2021 0 300 258 286 87,698 2,493,323,800 992
28 Apr 2021 0 300 280 280 44,931 1,302,315,600 780
29 Apr 2021 0 298 280 298 45,689 1,337,568,800 728
30 Apr 2021 0 314 284 290 77,143 2,317,661,800 1,342
03 May 2021 0 300 288 292 16,722 486,088,000 376
04 May 2021 0 300 288 290 21,373 625,391,800 363
05 May 2021 0 296 288 292 14,897 436,190,600 304
06 May 2021 0 298 288 292 11,202 326,284,400 372
07 May 2021 0 296 290 292 22,174 647,860,600 419
10 May 2021 0 292 284 286 17,211 492,576,400 377
11 May 2021 0 300 276 280 9,243 259,827,200 269

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 CCSI : 7.5 IDR) 07 May 2021 11 May 2021 02 Jun 2021 Active
Proxy Voting   - 06 Apr 2021 29 Apr 2021 Active
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