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
1,199,999,998 (Total)
As of 25 Jan 2022
79.61% Scripless = 955,360,280.000
Local Percentage
79.02%
Foreign Percentage
0.60%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
17 May 2021 0 284 262 266 28,013 752,650,200 415
18 May 2021 0 282 266 278 10,459 286,191,200 235
19 May 2021 0 288 274 278 12,504 349,511,000 225
20 May 2021 0 286 274 282 4,566 127,756,200 216
21 May 2021 0 300 276 284 8,991 255,029,600 266
24 May 2021 0 290 276 280 5,228 146,253,400 213
25 May 2021 0 288 276 278 2,299 64,193,600 129
27 May 2021 0 284 266 278 12,400 338,467,200 333
28 May 2021 0 284 274 280 2,716 75,578,400 128
31 May 2021 0 284 276 278 4,541 126,742,800 136
02 Jun 2021 0 294 278 286 36,301 1,036,082,000 359
03 Jun 2021 0 292 284 288 10,478 302,138,000 206
07 Jun 2021 0 354 290 334 170,196 5,559,568,400 2,567
08 Jun 2021 0 344 312 330 44,045 1,457,760,400 873
09 Jun 2021 0 338 310 320 18,416 583,707,000 438
10 Jun 2021 0 340 316 322 33,003 1,090,639,200 632
11 Jun 2021 0 340 316 326 13,620 440,886,600 421
14 Jun 2021 0 332 318 326 13,539 443,401,000 364
15 Jun 2021 0 330 318 330 12,507 405,316,800 265
16 Jun 2021 0 348 322 332 19,736 654,011,400 487
17 Jun 2021 0 388 330 382 105,610 3,818,073,200 1,712
18 Jun 2021 0 438 382 426 277,807 11,623,899,800 5,449
21 Jun 2021 0 440 398 414 96,116 4,031,796,000 2,432
22 Jun 2021 0 426 404 408 39,953 1,645,830,400 1,031
23 Jun 2021 0 500 400 462 91,186 4,047,236,800 2,203
24 Jun 2021 0 525 440 510 179,871 8,892,039,700 5,084
25 Jun 2021 0 600 494 515 305,835 16,707,362,300 6,916
28 Jun 2021 0 545 480 510 81,673 4,128,167,300 2,327
29 Jun 2021 0 525 480 505 39,433 1,970,061,400 1,132
30 Jun 2021 0 520 492 498 18,445 914,448,700 651
01 Jul 2021 0 510 480 490 22,839 1,118,964,600 724
02 Jul 2021 0 515 488 492 23,943 1,187,951,900 683
05 Jul 2021 0 510 490 498 17,254 856,217,500 594
06 Jul 2021 0 510 492 498 21,076 1,044,389,100 554
07 Jul 2021 0 590 498 510 30,723 1,601,145,900 1,006
08 Jul 2021 0 550 496 498 16,498 831,178,100 616
09 Jul 2021 0 520 488 505 20,895 1,033,564,500 629
12 Jul 2021 0 510 470 470 37,888 1,826,773,800 925
13 Jul 2021 0 470 438 438 68,266 3,015,469,000 1,539
14 Jul 2021 0 458 410 426 28,633 1,226,293,800 700
15 Jul 2021 0 450 426 440 6,092 266,662,800 277
16 Jul 2021 0 460 432 440 4,478 195,905,400 227
19 Jul 2021 0 450 432 440 10,401 458,253,000 298
21 Jul 2021 0 446 430 434 11,206 485,483,800 327
22 Jul 2021 0 440 416 440 14,472 624,717,800 362
23 Jul 2021 0 444 436 436 8,427 368,967,800 211
26 Jul 2021 0 468 430 464 30,163 1,366,709,000 641
27 Jul 2021 0 498 464 468 16,055 758,273,400 560
28 Jul 2021 0 486 462 468 7,233 338,852,000 309
29 Jul 2021 0 478 454 464 10,775 497,723,800 349
30 Jul 2021 0 474 456 468 7,909 365,643,000 220
02 Aug 2021 0 510 450 470 26,269 1,242,957,100 664
03 Aug 2021 0 480 460 468 4,465 207,709,400 262
04 Aug 2021 0 472 456 464 5,848 270,218,800 200
05 Aug 2021 0 470 446 460 10,785 490,250,000 384
06 Aug 2021 0 468 446 448 8,116 365,607,600 303
09 Aug 2021 0 470 418 436 26,692 1,165,961,600 572
10 Aug 2021 0 460 432 446 10,136 446,292,000 352
12 Aug 2021 0 450 430 440 12,667 552,693,800 514
13 Aug 2021 0 450 428 436 11,516 501,707,000 341
16 Aug 2021 0 438 410 428 6,403 273,042,800 261
18 Aug 2021 0 446 414 416 5,237 221,927,400 253
19 Aug 2021 0 430 388 418 19,709 792,257,400 501
20 Aug 2021 0 448 410 430 4,888 207,564,200 240
23 Aug 2021 0 458 426 432 35,763 1,577,906,200 471
24 Aug 2021 0 446 430 436 4,232 184,572,200 183
25 Aug 2021 0 444 430 436 7,370 319,802,000 169
26 Aug 2021 0 448 432 440 10,818 474,036,800 161
27 Aug 2021 0 500 440 500 176,854 8,551,813,000 3,816
30 Aug 2021 0 540 482 488 145,895 7,514,759,900 3,554
31 Aug 2021 0 515 476 498 28,967 1,439,959,500 810
01 Sep 2021 0 515 498 505 22,201 1,121,714,900 543
02 Sep 2021 0 530 498 510 20,239 1,025,617,700 500
03 Sep 2021 0 520 500 505 7,056 356,005,500 287
06 Sep 2021 0 515 498 498 8,783 438,625,600 331
07 Sep 2021 0 515 498 498 9,941 498,910,700 271
08 Sep 2021 0 510 482 492 21,342 1,046,520,800 512
09 Sep 2021 0 505 486 505 14,514 716,012,700 291
10 Sep 2021 0 515 492 510 11,535 578,251,600 266
13 Sep 2021 0 515 492 494 4,099 204,180,600 255
14 Sep 2021 0 605 496 565 180,002 10,240,132,100 4,307
15 Sep 2021 0 575 535 550 55,911 3,091,764,500 1,535
16 Sep 2021 0 565 535 545 15,878 862,554,000 606
17 Sep 2021 0 570 540 555 14,213 782,454,000 506
20 Sep 2021 0 575 535 550 12,984 713,767,000 405
21 Sep 2021 0 555 515 545 23,022 1,224,836,500 453
22 Sep 2021 0 565 525 550 14,350 778,863,000 287
23 Sep 2021 0 570 545 545 8,084 446,927,500 272
24 Sep 2021 0 620 545 595 109,166 6,365,858,000 2,197
27 Sep 2021 0 640 580 600 37,566 2,252,174,000 1,122
28 Sep 2021 0 630 565 570 26,766 1,553,245,500 602
29 Sep 2021 0 595 560 590 10,795 622,626,000 472
30 Sep 2021 0 600 575 585 9,136 531,790,500 351
01 Oct 2021 0 600 565 570 6,936 397,161,000 323
04 Oct 2021 0 590 550 565 15,708 884,761,500 497
05 Oct 2021 0 585 545 550 14,131 784,570,000 369
06 Oct 2021 0 550 520 525 21,023 1,112,608,000 596
07 Oct 2021 0 575 520 545 14,246 771,561,500 385
08 Oct 2021 0 570 510 550 8,188 448,406,500 296
11 Oct 2021 0 570 540 540 2,707 148,638,500 173
12 Oct 2021 0 565 530 560 7,436 408,303,500 248
13 Oct 2021 0 570 540 555 2,017 111,161,000 174
14 Oct 2021 0 560 535 555 3,623 197,721,000 161
15 Oct 2021 0 560 525 530 12,956 691,198,500 330
18 Oct 2021 0 580 530 540 4,982 271,072,500 200
19 Oct 2021 0 550 535 540 2,949 159,673,500 158
21 Oct 2021 0 550 535 540 4,126 224,181,000 147
22 Oct 2021 0 545 535 535 1,809 97,629,000 109
25 Oct 2021 0 590 540 585 29,554 1,684,769,500 826
26 Oct 2021 0 600 565 590 16,642 969,996,000 831
27 Oct 2021 0 600 575 600 23,737 1,410,809,000 570
28 Oct 2021 0 630 600 620 47,359 2,915,457,000 1,112
29 Oct 2021 0 630 605 605 38,182 2,343,012,000 721
01 Nov 2021 0 565 470 530 35,936 1,869,955,000 1,034
02 Nov 2021 0 600 540 590 56,717 3,283,526,000 1,128
03 Nov 2021 0 600 560 575 22,068 1,283,109,500 809
04 Nov 2021 0 585 570 585 6,730 390,692,500 271
05 Nov 2021 0 630 580 595 10,535 628,030,500 322
08 Nov 2021 0 600 560 565 18,511 1,053,153,000 446
09 Nov 2021 0 580 550 550 7,619 423,003,500 392
10 Nov 2021 0 595 550 560 8,358 474,998,000 376
11 Nov 2021 0 575 560 565 2,698 152,382,500 160
12 Nov 2021 0 575 555 570 3,550 200,116,500 174
15 Nov 2021 0 570 550 560 3,822 214,281,500 212
16 Nov 2021 0 575 540 540 5,487 300,336,500 330
17 Nov 2021 0 570 540 555 4,417 245,426,000 232
18 Nov 2021 0 570 530 545 5,396 294,645,500 207
19 Nov 2021 0 560 540 550 3,591 196,983,500 157
22 Nov 2021 0 560 545 550 2,017 110,584,000 149
23 Nov 2021 0 560 540 550 3,326 181,475,500 93
24 Nov 2021 0 560 520 540 16,276 865,943,000 558
25 Nov 2021 0 550 505 540 27,792 1,500,069,000 597
26 Nov 2021 0 580 535 575 42,187 2,359,477,500 987
29 Nov 2021 0 620 555 570 39,634 2,278,582,500 1,272
30 Nov 2021 0 595 545 580 27,156 1,544,786,500 822
01 Dec 2021 0 585 550 550 16,441 920,627,000 546
02 Dec 2021 0 570 530 545 8,421 458,300,500 450
03 Dec 2021 0 560 535 545 7,933 436,552,500 281
06 Dec 2021 0 560 535 545 3,155 170,633,000 202
07 Dec 2021 0 560 515 535 17,771 946,182,000 482
10 Dec 2021 0 550 525 540 5,560 299,253,000 192
14 Dec 2021 0 595 560 575 17,840 1,017,875,500 721
15 Dec 2021 0 590 565 570 6,981 401,998,500 283
21 Dec 2021 0 555 535 545 5,699 308,342,000 163
24 Dec 2021 0 750 670 705 32,386 2,249,865,000 1,240
28 Dec 2021 0 740 700 710 15,009 1,072,541,500 656
29 Dec 2021 0 785 710 755 36,142 2,697,084,000 1,469
30 Dec 2021 0 765 725 725 13,306 977,732,000 609
03 Jan 2022 0 755 715 745 11,854 868,932,500 545
04 Jan 2022 0 840 740 825 51,052 4,063,569,000 2,642
05 Jan 2022 0 860 790 820 17,217 1,407,673,500 1,111
06 Jan 2022 0 840 800 825 13,304 1,082,948,500 422
07 Jan 2022 0 860 810 815 12,820 1,065,874,000 859
10 Jan 2022 0 830 800 810 9,840 795,899,000 581
11 Jan 2022 0 815 785 800 11,151 891,611,500 519
12 Jan 2022 0 830 745 745 50,779 3,807,185,500 802
13 Jan 2022 0 785 725 750 13,389 998,977,500 422
14 Jan 2022 0 815 730 810 18,870 1,441,030,000 633
17 Jan 2022 0 825 755 795 38,123 2,910,208,000 881
18 Jan 2022 0 785 740 745 24,647 1,836,291,000 713
19 Jan 2022 0 770 695 755 13,402 985,253,000 510
20 Jan 2022 0 780 745 765 3,718 282,381,500 344
21 Jan 2022 0 775 745 760 2,917 221,872,500 208
24 Jan 2022 0 795 740 775 6,151 471,186,500 376
25 Jan 2022 0 790 735 755 13,588 1,024,069,500 427

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Stock Dividend (5 CCSI : 1 CCSI ) - 02 Nov 2021 24 Nov 2021 Active
Proxy Voting   - 27 Sep 2021 21 Oct 2021 Active
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