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
1,333,333,331 (Total)
As of 28 Apr 2025
80.58% Scripless = 1,074,398,687.000
Local Percentage
70.18%
Foreign Percentage
10.40%

Graph

Price History

Date Open High Low Close Volume Value Freq
10 Jun 2024 0 400 376 388 188 7,155,400 19
11 Jun 2024 0 388 362 386 174 6,557,400 40
14 Jun 2024 0 432 374 380 1,413 58,334,200 186
20 Jun 2024 0 428 388 390 2,060 82,804,200 279
21 Jun 2024 0 390 380 380 64 2,470,800 18
28 Jun 2024 0 390 372 372 24 898,800 7
02 Jul 2024 0 386 368 374 1,274 47,550,000 31
03 Jul 2024 0 378 372 372 107 3,981,800 7
08 Jul 2024 0 384 366 372 61 2,241,000 8
10 Jul 2024 0 370 356 366 241 8,674,600 27
12 Jul 2024 0 364 340 356 2,960 103,011,400 136
17 Jul 2024 0 362 350 352 194 6,900,600 13
22 Jul 2024 0 370 350 350 66 2,338,000 11
24 Jul 2024 0 358 330 352 3,105 107,350,000 55
01 Aug 2024 0 342 304 314 1,312 41,025,600 176
02 Aug 2024 0 348 312 320 471 15,219,400 61
05 Aug 2024 0 362 308 322 1,762 57,640,600 127
06 Aug 2024 0 330 312 326 70 2,275,800 19
08 Aug 2024 0 340 300 312 559 16,985,800 66
09 Aug 2024 0 312 288 296 611 18,083,600 73
12 Aug 2024 298 314 280 298 435 13,099,600 67
13 Aug 2024 302 312 296 308 470 14,434,000 41
14 Aug 2024 308 346 302 320 1,162 36,563,800 119
15 Aug 2024 340 340 300 320 462 14,729,200 37
16 Aug 2024 320 372 302 330 2,243 73,967,000 426
19 Aug 2024 322 342 298 308 7,385 227,413,400 389
20 Aug 2024 308 310 300 302 1,570 47,452,000 117
21 Aug 2024 322 322 300 306 217 6,584,800 20
22 Aug 2024 300 306 292 298 2,844 84,341,000 85
26 Aug 2024 300 300 290 296 451 13,247,800 48
27 Aug 2024 300 302 292 300 659 19,708,600 37
28 Aug 2024 304 304 282 296 1,097 32,398,800 67
29 Aug 2024 296 296 286 294 416 12,103,000 41
26 Sep 2024 284 284 278 284 637 17,716,600 40
27 Sep 2024 284 284 250 278 1,310 35,168,600 72
30 Sep 2024 280 282 252 282 500 13,241,800 54
01 Oct 2024 280 282 274 280 310 8,527,400 41
02 Oct 2024 280 282 276 276 61 1,709,800 11
03 Oct 2024 278 282 268 268 96 2,624,000 39
04 Oct 2024 268 270 260 270 151 4,003,800 42
07 Oct 2024 260 270 250 262 827 21,391,200 97
08 Oct 2024 258 264 250 260 617 15,604,800 61
09 Oct 2024 260 268 244 260 898 22,689,000 89
10 Oct 2024 260 262 248 256 598 14,908,400 46
11 Oct 2024 258 282 240 240 4,027 103,296,800 283
14 Oct 2024 252 252 236 248 943 22,875,200 79
15 Oct 2024 250 250 228 240 857 20,450,400 62
16 Oct 2024 250 270 238 246 6,264 157,822,400 320
17 Oct 2024 248 264 240 254 1,512 37,702,800 86
18 Oct 2024 254 260 248 260 4,465 113,867,600 77
21 Oct 2024 276 276 238 250 5,769 144,496,800 270
22 Oct 2024 250 250 238 248 1,684 40,924,600 102
23 Oct 2024 248 256 246 246 3,255 80,323,800 36
24 Oct 2024 244 252 244 248 1,915 47,148,200 58
25 Oct 2024 262 262 240 246 130 3,210,800 29
28 Oct 2024 260 260 240 246 136 3,298,200 21
29 Oct 2024 246 250 240 246 336 8,170,400 37
30 Oct 2024 250 250 240 246 551 13,528,000 35
31 Oct 2024 248 268 238 252 3,442 86,123,800 172
01 Nov 2024 264 264 246 250 531 13,188,800 40
04 Nov 2024 250 260 240 240 2,291 55,069,800 43
05 Nov 2024 240 246 234 244 205 4,858,200 20
06 Nov 2024 244 266 240 246 3,682 93,593,800 273
07 Nov 2024 240 244 238 242 324 7,743,400 43
08 Nov 2024 238 260 236 236 1,111 27,395,600 73
11 Nov 2024 240 258 238 238 15,347 368,887,600 117
12 Nov 2024 242 256 238 240 15,605 379,074,400 231
13 Nov 2024 246 300 244 296 81,193 2,337,026,200 3,148
14 Nov 2024 296 300 270 272 25,291 717,411,200 764
15 Nov 2024 272 324 272 290 83,643 2,557,470,800 2,984
18 Nov 2024 272 306 272 272 20,047 570,961,200 914
19 Nov 2024 272 286 260 266 6,279 167,118,400 293
20 Nov 2024 248 278 248 266 3,154 84,219,600 114
21 Nov 2024 260 268 250 256 10,209 262,592,600 285
22 Nov 2024 250 284 250 276 8,203 222,600,600 239
25 Nov 2024 258 278 256 260 3,748 98,020,400 156
26 Nov 2024 242 276 242 264 2,164 57,090,600 81
28 Nov 2024 244 268 244 266 239 6,273,800 39
29 Nov 2024 260 274 250 254 1,753 45,377,600 84
02 Dec 2024 236 276 236 254 2,959 74,904,200 140
03 Dec 2024 234 260 234 248 823 20,484,800 59
04 Dec 2024 230 256 230 246 1,422 34,842,800 81
05 Dec 2024 228 254 228 244 2,642 64,181,000 96
06 Dec 2024 250 250 238 244 1,705 41,433,200 61
09 Dec 2024 246 250 228 242 6,864 161,107,400 175
10 Dec 2024 240 240 234 238 2,066 48,518,600 87
11 Dec 2024 238 240 232 240 1,877 44,428,600 71
12 Dec 2024 238 240 232 234 705 16,602,000 80
13 Dec 2024 234 238 210 232 7,989 178,683,800 204
16 Dec 2024 226 232 224 226 2,575 58,128,000 42
17 Dec 2024 226 252 224 242 21,491 517,969,800 886
18 Dec 2024 248 302 244 302 77,880 2,294,352,000 2,588
19 Dec 2024 326 334 240 254 49,431 1,337,921,200 1,602
20 Dec 2024 254 266 242 260 4,939 125,922,200 261
23 Dec 2024 264 264 248 260 2,615 66,742,800 123
24 Dec 2024 256 286 252 270 10,371 279,937,600 181
27 Dec 2024 276 276 250 256 5,662 147,111,800 180
30 Dec 2024 262 308 244 288 57,052 1,610,511,600 1,572
02 Jan 2025 290 310 280 284 13,883 405,375,600 534
03 Jan 2025 284 302 270 284 11,622 335,443,800 387
06 Jan 2025 288 288 272 272 5,165 144,912,600 133
07 Jan 2025 272 280 262 266 3,093 83,467,800 112
08 Jan 2025 264 286 252 268 4,765 128,238,400 199
09 Jan 2025 266 284 256 276 2,222 59,031,800 92
10 Jan 2025 276 276 262 270 2,987 80,741,000 95
13 Jan 2025 264 272 260 262 735 19,400,000 35
14 Jan 2025 262 272 256 266 2,735 71,936,400 56
15 Jan 2025 270 296 266 274 32,358 916,960,400 530
16 Jan 2025 278 282 276 276 5,044 141,380,000 113
17 Jan 2025 276 292 270 284 7,208 201,991,400 133
20 Jan 2025 284 290 276 276 2,406 67,453,600 103
21 Jan 2025 276 284 270 278 2,555 71,431,000 77
22 Jan 2025 278 278 272 274 960 26,352,600 41
23 Jan 2025 274 282 272 272 2,124 59,135,200 76
24 Jan 2025 276 280 270 276 1,102 29,810,200 26
30 Jan 2025 270 280 256 276 2,210 59,224,600 91
31 Jan 2025 276 280 270 280 717 19,522,600 34
03 Feb 2025 280 280 266 272 1,121 30,259,400 59
04 Feb 2025 272 272 262 266 2,627 69,866,400 61
05 Feb 2025 266 270 260 260 6,392 168,399,800 62
06 Feb 2025 260 266 260 260 4,640 121,520,000 50
07 Feb 2025 260 308 250 274 25,871 738,804,200 773
10 Feb 2025 280 294 278 278 8,895 251,695,400 210
11 Feb 2025 276 294 274 274 6,417 179,489,800 146
12 Feb 2025 276 290 276 290 8,920 250,762,600 140
13 Feb 2025 290 290 274 288 6,433 182,269,200 119
14 Feb 2025 288 294 278 282 11,264 316,783,200 106
17 Feb 2025 282 294 278 280 8,276 233,354,000 124
18 Feb 2025 278 336 278 312 26,022 786,359,600 986
19 Feb 2025 324 346 312 322 13,815 454,620,400 567
20 Feb 2025 322 338 318 326 4,326 141,132,200 125
21 Feb 2025 332 406 332 406 77,456 3,082,365,000 1,826
24 Feb 2025 412 498 378 486 189,094 8,647,792,800 4,422
25 Feb 2025 488 490 414 434 36,304 1,632,129,600 1,074
26 Feb 2025 436 486 414 434 28,018 1,242,142,000 1,123
27 Feb 2025 438 446 400 404 17,050 704,204,600 544
28 Feb 2025 404 406 380 396 6,155 241,713,000 292
03 Mar 2025 400 404 376 390 8,336 322,387,400 226
04 Mar 2025 370 388 338 338 17,262 606,559,400 424
05 Mar 2025 338 422 338 422 38,340 1,579,923,400 1,689
06 Mar 2025 442 462 382 416 22,938 953,201,200 1,004
07 Mar 2025 426 446 406 420 15,808 679,148,400 529
10 Mar 2025 440 452 420 426 6,525 282,783,000 299
11 Mar 2025 428 440 406 410 7,008 294,422,800 274
12 Mar 2025 422 422 382 390 8,745 347,229,400 287
13 Mar 2025 404 428 400 408 2,612 106,696,000 194
14 Mar 2025 408 412 398 410 3,801 154,086,600 134
17 Mar 2025 410 410 396 400 1,796 72,165,800 115
18 Mar 2025 410 410 380 400 5,709 227,362,000 219
19 Mar 2025 396 420 384 408 6,597 262,662,000 200
20 Mar 2025 408 408 390 398 4,778 189,672,400 149
21 Mar 2025 402 402 384 390 4,175 162,966,400 154
24 Mar 2025 394 396 360 390 10,910 414,251,000 206
25 Mar 2025 390 398 376 378 3,028 118,902,400 69
26 Mar 2025 380 398 380 384 8,673 339,405,800 114
27 Mar 2025 398 398 378 378 2,819 108,815,000 100
08 Apr 2025 352 352 322 324 3,819 125,858,800 144
09 Apr 2025 338 390 338 362 6,629 237,913,800 190
10 Apr 2025 372 390 364 386 2,766 104,157,400 97
11 Apr 2025 380 384 370 370 2,433 91,595,400 89
14 Apr 2025 378 390 364 376 3,657 137,098,000 91
15 Apr 2025 380 380 368 374 2,737 101,591,600 95
16 Apr 2025 372 382 372 376 4,493 169,689,000 85
17 Apr 2025 376 400 366 390 10,623 412,934,200 275
21 Apr 2025 392 400 386 390 1,364 53,238,200 79
22 Apr 2025 392 392 378 386 2,583 99,555,400 101
23 Apr 2025 388 392 370 390 4,988 190,161,200 173
24 Apr 2025 388 388 378 386 904 34,509,000 44
25 Apr 2025 380 420 370 380 13,295 525,133,000 338
28 Apr 2025 384 398 380 398 8,656 339,191,400 136

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 03 Mar 2025 26 Mar 2025 Active
Right Distribution (9 CCSI : 1 CCSI-R ) 06 Jan 2025 08 Jan 2025 09 Jan 2025 Active
Proxy Voting   - 28 Feb 2024 22 Mar 2024 Active
Proxy Voting   - 01 Mar 2023 24 Mar 2023 Active
Proxy Voting   - 24 Nov 2022 19 Dec 2022 Active
Cash Dividend (1 CCSI : 7.5 IDR) 17 May 2022 19 May 2022 08 Jun 2022 Active
Proxy Voting   - 05 Apr 2022 28 Apr 2022 Active
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) 30 Jun 2020 22 Jul 2020 Cancelled
Proxy Voting   - 26 May 2020 18 Jun 2020 Active
Proxy Voting   - 08 Apr 2020 04 May 2020 Cancelled
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online