Stock listing
IDX:CCSI PT Communication Cable Systems Indonesia Tbk Saham
Follow PT Communication Cable Systems Indonesia Tbk into a list and get an email when it puts out news.
Share price · IDX:CCSI
222.00 IDR -12.00 (-5.1%)
Close on Nov 2, 2026
- Day range
- 218.00 – 244.00 IDRNov 2, 2026
- Volume
- 1.69M sharesNov 2, 2026
- Market cap
- 296.0B IDRAt the close on Nov 2, 2026 · price × 1.33B shares outstanding
- 52-week range
- 200.00 – 560.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 2.15B IDRMedian day 1.83M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:CCSI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 222.00 | -12.00 | -5.1% | 234.00 | 244.00 | 218.00 | 1,687,200 | |
| 234.00 | -16.00 | -6.4% | 252.00 | 256.00 | 234.00 | 1,126,500 | |
| 250.00 | +2.00 | +0.8% | 248.00 | 266.00 | 232.00 | 3,901,600 | |
| 248.00 | -18.00 | -6.8% | 266.00 | 266.00 | 248.00 | 1,361,700 | |
| 266.00 | -18.00 | -6.3% | 284.00 | 286.00 | 266.00 | 1,433,200 | |
| 284.00 | -8.00 | -2.7% | 290.00 | 308.00 | 278.00 | 1,511,100 | |
| 292.00 | +12.00 | +4.3% | 286.00 | 300.00 | 268.00 | 2,188,500 | |
| 280.00 | +8.00 | +2.9% | 254.00 | 294.00 | 254.00 | 2,515,700 | |
| 272.00 | -12.00 | -4.2% | 300.00 | 302.00 | 268.00 | 1,005,800 | |
| 284.00 | +26.00 | +10.1% | 258.00 | 296.00 | 258.00 | 1,990,200 | |
| 258.00 | -18.00 | -6.5% | 258.00 | 270.00 | 258.00 | 2,166,600 | |
| 276.00 | -48.00 | -14.8% | 276.00 | 296.00 | 276.00 | 3,374,800 | |
| 324.00 | -10.00 | -3.0% | 326.00 | 350.00 | 312.00 | 2,077,200 | |
| 334.00 | -2.00 | -0.6% | 336.00 | 344.00 | 332.00 | 793,700 | |
| 336.00 | -4.00 | -1.2% | 388.00 | 388.00 | 322.00 | 4,611,500 | |
| 340.00 | -60.00 | -15.0% | 404.00 | 406.00 | 340.00 | 4,260,900 | |
| 400.00 | -2.00 | -0.5% | 402.00 | 402.00 | 388.00 | 1,989,200 | |
| 402.00 | -20.00 | -4.7% | 428.00 | 428.00 | 402.00 | 3,004,700 | |
| 422.00 | +6.00 | +1.4% | 416.00 | 436.00 | 392.00 | 7,710,100 | |
| 416.00 | -12.00 | -2.8% | 436.00 | 448.00 | 414.00 | 6,650,000 | |
| 428.00 | +28.00 | +7.0% | 382.00 | 440.00 | 378.00 | 16,770,400 | |
| 400.00 | -70.00 | -14.9% | 525.00 | 560.00 | 400.00 | 61,878,000 | |
| 470.00 | +94.00 | +25.0% | 408.00 | 470.00 | 386.00 | 36,600,400 | |
| 376.00 | +74.00 | +24.5% | 306.00 | 376.00 | 306.00 | 15,726,700 | |
| 302.00 | -22.00 | -6.8% | 328.00 | 328.00 | 284.00 | 3,438,000 | |
| 324.00 | -18.00 | -5.3% | 328.00 | 342.00 | 306.00 | 3,493,700 | |
| 342.00 | -58.00 | -14.5% | 396.00 | 442.00 | 340.00 | 15,752,700 | |
| 400.00 | -22.00 | -5.2% | 422.00 | 428.00 | 382.00 | 3,481,400 | |
| 422.00 | +16.00 | +3.9% | 406.00 | 434.00 | 400.00 | 3,173,300 | |
| 406.00 | +12.00 | +3.0% | 396.00 | 450.00 | 396.00 | 7,866,000 | |
| 394.00 | -28.00 | -6.6% | 424.00 | 424.00 | 394.00 | 3,154,500 | |
| 422.00 | -12.00 | -2.8% | 436.00 | 460.00 | 398.00 | 6,274,600 | |
| 434.00 | -6.00 | -1.4% | 440.00 | 470.00 | 420.00 | 6,125,900 | |
| 440.00 | -2.00 | -0.5% | 484.00 | 510.00 | 380.00 | 58,426,500 | |
| 442.00 | +88.00 | +24.9% | 362.00 | 442.00 | 358.00 | 15,035,600 | |
| 354.00 | +40.00 | +12.7% | 316.00 | 380.00 | 314.00 | 16,146,300 | |
| 314.00 | +6.00 | +1.9% | 308.00 | 320.00 | 286.00 | 2,417,900 | |
| 308.00 | +22.00 | +7.7% | 294.00 | 354.00 | 290.00 | 13,819,900 | |
| 286.00 | +2.00 | +0.7% | 284.00 | 306.00 | 276.00 | 1,863,600 | |
| 284.00 | -6.00 | -2.1% | 290.00 | 290.00 | 278.00 | 774,800 | |
| 290.00 | +8.00 | +2.8% | 282.00 | 300.00 | 272.00 | 523,600 | |
| 282.00 | -10.00 | -3.4% | 290.00 | 294.00 | 278.00 | 1,290,400 | |
| 292.00 | +2.00 | +0.7% | 292.00 | 296.00 | 280.00 | 1,203,300 | |
| 290.00 | -6.00 | -2.0% | 296.00 | 310.00 | 286.00 | 1,798,100 | |
| 296.00 | +28.00 | +10.4% | 268.00 | 312.00 | 258.00 | 2,892,300 | |
| 268.00 | +10.00 | +3.9% | 278.00 | 290.00 | 264.00 | 1,306,900 | |
| 258.00 | +6.00 | +2.4% | 254.00 | 268.00 | 252.00 | 450,300 | |
| 252.00 | 0.00 | 0.0% | 252.00 | 254.00 | 248.00 | 172,600 | |
| 252.00 | -2.00 | -0.8% | 258.00 | 258.00 | 248.00 | 138,300 | |
| 254.00 | 0.00 | 0.0% | 254.00 | 254.00 | 254.00 | 0 | |
| 254.00 | 0.00 | 0.0% | 254.00 | 264.00 | 250.00 | 377,100 | |
| 254.00 | +4.00 | +1.6% | 270.00 | 276.00 | 252.00 | 1,041,000 | |
| 250.00 | -10.00 | -3.8% | 256.00 | 268.00 | 248.00 | 527,000 | |
| 260.00 | -4.00 | -1.5% | 282.00 | 288.00 | 258.00 | 353,700 | |
| 264.00 | +4.00 | +1.5% | 258.00 | 278.00 | 252.00 | 760,300 | |
| 260.00 | 0.00 | 0.0% | 260.00 | 260.00 | 260.00 | 0 | |
| 260.00 | -2.00 | -0.8% | 262.00 | 262.00 | 256.00 | 114,800 | |
| 262.00 | 0.00 | 0.0% | 258.00 | 300.00 | 250.00 | 506,700 | |
| 262.00 | +4.00 | +1.6% | 266.00 | 266.00 | 248.00 | 123,700 | |
| 258.00 | -2.00 | -0.8% | 260.00 | 262.00 | 254.00 | 198,300 | |
| 260.00 | +14.00 | +5.7% | 248.00 | 276.00 | 244.00 | 1,523,000 | |
| 246.00 | +2.00 | +0.8% | 250.00 | 250.00 | 244.00 | 28,800 | |
| 244.00 | -4.00 | -1.6% | 250.00 | 250.00 | 244.00 | 92,600 | |
| 248.00 | 0.00 | 0.0% | 248.00 | 252.00 | 242.00 | 27,500 | |
| 248.00 | +2.00 | +0.8% | 248.00 | 248.00 | 240.00 | 54,100 | |
| 246.00 | +6.00 | +2.5% | 242.00 | 248.00 | 238.00 | 82,300 |
- Ticker
- IDX:CCSI
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 7, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 402.00 (-4.7%) on Oct 8, 2026
Public Expose Report Disclosure - Annual
Jun 22, 2026
Closed 254.00 (-0.8%) on Jun 23, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 19, 2026
Closed 256.00 (+0.8%) on Jun 22, 2026
Public Expose Material Submission - Annual
Jun 11, 2026
Closed 244.00 (+6.1%) on Jun 12, 2026
General Announcement Public Expose - Annual
Jun 2, 2026
Closed 244.00 (-1.6%) on Jun 3, 2026
Invitation of Annual and Extraordinary General Meeting of Shareholders
May 26, 2026
Closed 252.00 (0.0%) on May 27, 2026
Information Disclosure Concerning Corporate Action
May 11, 2026
Closed 300.00 (+25.0%) on May 12, 2026
Submission of Annual And Sustainability Report
Apr 29, 2026
Closed 268.00 (0.0%) on Apr 30, 2026
Announcement of Postpone of Annual and Extraordinary General Meeting of Shareholders
Apr 8, 2026
Closed 250.00 (-0.8%) on Apr 9, 2026
PT Communication Cable Systems Indonesia Tbk on 6ix
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 7, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about PT Communication Cable Systems Indonesia Tbk.