Informasi Saham CCSI PT Communication Cable Systems Indonesia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa Tbk

Most Viewed

Stock Code	Company Name
AALI	PT Astra Agro Lestari Tbk
DMMX	PT Digital Mediatama Maxima Tbk
NUSA	PT Sinergi Megah Internusa Tbk
KLBF	PT Kalbe Farma Tbk.
ANTM	PT Aneka Tambang Tbk

Valuation measure last update : 2024-05-11

Valuation Measure

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM	2022-12-31	2023-03-31	2023-06-30	2023-09-30	2023-12-31	2024-03-31
CCSI	PT Communication Cable Systems Indonesia Tbk (CCSI.JK)	2024-02-19	40,002	Enterprise Value	1	463,199,999,228	0	0	0	0	0	0
CCSI	PT Communication Cable Systems Indonesia Tbk (CCSI.JK)	2024-02-19	40,001	Market Cap	2	463,199,999,228	0	0	0	0	0	0

Financial statement last update : 2024-05-07

Income Statement

N/A

Balance Sheet

N/A

Cash Flow

N/A

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-04-15	At close: 04:00PM WIB	398	390	400	380	388.00 - 398.00	388	398	378.00 - 710.00	378	710	30,400	31,533	477,600,000,000	12	33	N/A	N/A (N/A)	May 18, 2022
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-04-12	At close: 04:00PM WIB	398	390	400	380	388.00 - 398.00	388	398	378.00 - 710.00	378	710	30,400	31,057	477,600,000,000	12	33	N/A	N/A (N/A)	May 18, 2022
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-04-11	At close: 04:00PM WIB	398	390	400	380	388.00 - 398.00	388	398	378.00 - 710.00	378	710	30,400	31,165	477,600,000,000	12	33	N/A	N/A (N/A)	May 18, 2022
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-04-10	At close: 04:00PM WIB	398	390	400	380	388.00 - 398.00	388	398	378.00 - 710.00	378	710	30,400	30,900	477,600,000,000	12	33	N/A	N/A (N/A)	May 18, 2022
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-04-05	At close: 04:00PM WIB	398	390	400	380	388.00 - 398.00	388	398	378.00 - 710.00	378	710	30,400	30,205	477,600,000,000	12	33	N/A	N/A (N/A)	May 18, 2022
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-04-04	At close: 11:03AM WIB	396	398	390	396	390.00 - 400.00	390	400	378.00 - 710.00	378	710	800	30,303	477,600,000,000	12	33	N/A	N/A (N/A)	May 18, 2022
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-04-03	At close: 04:00PM WIB	400	400	400	396	390.00 - 400.00	390	400	378.00 - 710.00	378	710	32,000	29,781	475,200,000,000	12	33	N/A	N/A (N/A)	May 18, 2022
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-04-02	At close: 04:00PM WIB	398	410	400	400	384.00 - 418.00	384	418	378.00 - 710.00	378	710	14,100	29,553	480,000,000,000	12	33	N/A	N/A (N/A)	May 18, 2022
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-04-01	At close: 04:00PM WIB	402	420	402	380	398.00 - 420.00	398	420	378.00 - 710.00	378	710	2,900	29,620	477,600,000,000	12	33	N/A	N/A (N/A)	May 18, 2022
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-03-29	At close: 04:00PM WIB	406	408	414	414	396.00 - 434.00	396	434	378.00 - 710.00	378	710	93,900	29,620	482,400,000,000	12	33	N/A	N/A (N/A)	May 18, 2022
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-03-28	At close: 04:00PM WIB	406	408	414	414	396.00 - 434.00	396	434	378.00 - 800.00	378	800	93,900	28,063	482,400,000,000	12	33	N/A	N/A (N/A)	May 18, 2022
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-03-27	At close: 03:49PM WIB	410	408	0	406	380.00 - 428.00	380	428	378.00 - 800.00	378	800	6,200	27,355	487,200,000,000	12	33	N/A	N/A (N/A)	May 18, 2022
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-03-26	At close: 02:44PM WIB	400	416	0	0	396.00 - 420.00	396	420	378.00 - 800.00	378	800	10,100	27,620	492,000,000,000	13	33	N/A	N/A (N/A)	May 18, 2022
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-03-25	At close: 04:03PM WIB	410	410	0	0	392.00 - 432.00	392	432	378.00 - 800.00	378	800	36,300	28,105	480,000,000,000	12	33	N/A	N/A (N/A)	May 18, 2022
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-03-22	At close: 04:00PM WIB	422	440	400	408	396.00 - 440.00	396	440	378.00 - 800.00	378	800	41,600	27,864	492,000,000,000	13	33	N/A	N/A (N/A)	May 18, 2022
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-03-21	At close: 04:12PM WIB	424	0	0	0	0.0000 - 0.0000	0	0		0		0	26,191	0	0	33	N/A	N/A (N/A)	May 18, 2022
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-03-14	As of 01:47PM WIB. Market open.	390	400	384	398	390.00 - 408.00	390	408	378.00 - 800.00	378	800	3,000	19,175	477,600,000,000	12	33	N/A	N/A (N/A)	May 18, 2022
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-03-13	At close: 04:00PM WIB	398	398	388	390	390.00 - 408.00	390	408	378.00 - 800.00	378	800	30,900	18,694	468,000,000,000	12	33	N/A	N/A (N/A)	May 18, 2022
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-03-11	At close: 04:00PM WIB	390	390	386	398	386.00 - 400.00	386	400	378.00 - 800.00	378	800	33,800	18,417	477,600,000,000	12	33	N/A	N/A (N/A)	May 18, 2022
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-03-08	At close: 04:00PM WIB	390	390	386	398	386.00 - 400.00	386	400	378.00 - 800.00	378	800	33,800	18,125	477,600,000,000	12	33	N/A	N/A (N/A)	May 18, 2022
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-03-05	At close: 04:00PM WIB	400	410	398	400	384.00 - 410.00	384	410	378.00 - 800.00	378	800	48,300	16,603	480,000,000,000	12	33	N/A	N/A (N/A)	May 18, 2022
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-03-04	At close: 04:00PM WIB	398	400	398	400	398.00 - 418.00	398	418	378.00 - 800.00	378	800	38,100	15,972	480,000,000,000	12	33	N/A	N/A (N/A)	May 18, 2022
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-03-01	At close: 04:07PM WIB	398	390	390	398	378.00 - 420.00	378	420	378.00 - 800.00	378	800	108,500	14,189	477,600,000,000	12	33	N/A	N/A (N/A)	May 18, 2022
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-02-28	At close: 04:00PM WIB	410	410	390	392	390.00 - 414.00	390	414	380.00 - 800.00	380	800	134,700	13,345	470,400,000,000	12	33	N/A	N/A (N/A)	May 18, 2022
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-02-27	At close: 04:00PM WIB	412	410	392	410	394.00 - 412.00	394	412	380.00 - 800.00	380	800	12,500	16,893	492,000,000,000	13	33	N/A	N/A (N/A)	May 18, 2022
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-02-26	At close: 04:00PM WIB	414	414	392	412	396.00 - 414.00	396	414	380.00 - 800.00	380	800	6,400	16,915	494,400,000,000	13	33	N/A	N/A (N/A)	May 18, 2022
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-02-23	At close: 04:00PM WIB	420	418	414	414	414.00 - 420.00	414	420	380.00 - 800.00	380	800	600	21,440	496,800,000,000	13	33	N/A	N/A (N/A)	May 18, 2022
CCSI	PT Communication Cable Systems Indonesia Tbk (CCSI.JK)	2024-02-22	At close: 02:46PM WIB	422	420	412	420	420.00 - 420.00	420	420	380.00 - 800.00	380	800	200	24,354	504,000,000,000	13	33	N/A	N/A (N/A)	May 18, 2022
CCSI	PT Communication Cable Systems Indonesia Tbk (CCSI.JK)	2024-02-21	At close: 03:42PM WIB	424	424	420	422	422.00 - 424.00	422	424	380.00 - 800.00	380	800	9,700	25,408	506,400,000,000	13	33	N/A	N/A (N/A)	May 18, 2022

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-04-15	477,600,000,000	477,600,000,000	0	0	710	378	417	510	31	16	1,200,000,000	0	14,990,000	95	N/A	May 18, 2022	6:5	Nov 01, 2021	Dec 31, 2023	Dec 31, 2023	-6	-22	-1	-5	349,500,000,000	291	-42	2,170,000,000	-22,380,000,000	33	15,980,000,000	13	193,810,000,000	47	2	341	49,330,000,000	4,290,000,000
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-04-12	477,600,000,000	477,600,000,000	0	0	710	378	421	515	31	25	1,200,000,000	0	14,990,000	95	N/A	May 18, 2022	6:5	Nov 01, 2021	Dec 31, 2023	Dec 31, 2023	-6	-22	-1	-5	349,500,000,000	291	-42	2,170,000,000	-22,380,000,000	33	15,980,000,000	13	193,810,000,000	47	2	341	49,330,000,000	4,290,000,000
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-04-11	477,600,000,000	477,600,000,000	0	0	710	378	421	515	31	25	1,200,000,000	0	14,990,000	95	N/A	May 18, 2022	6:5	Nov 01, 2021	Dec 31, 2023	Dec 31, 2023	-6	-22	-1	-5	349,500,000,000	291	-42	2,170,000,000	-22,380,000,000	33	15,980,000,000	13	193,810,000,000	47	2	341	49,330,000,000	4,290,000,000
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-04-10	477,600,000,000	477,600,000,000	0	0	710	378	421	515	31	25	1,200,000,000	0	14,990,000	95	N/A	May 18, 2022	6:5	Nov 01, 2021	Dec 31, 2023	Dec 31, 2023	-6	-22	-1	-5	349,500,000,000	291	-42	2,170,000,000	-22,380,000,000	33	15,980,000,000	13	193,810,000,000	47	2	341	49,330,000,000	4,290,000,000
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-04-05	475,200,000,000	475,200,000,000	0	0	710	0	424	518	30	40	1,200,000,000	0	14,990,000	95	N/A	May 18, 2022	6:5	Nov 01, 2021	Dec 31, 2023	Dec 31, 2023	-6	-22	-1	-5	349,500,000,000	291	-42	2,170,000,000	-22,380,000,000	33	15,980,000,000	13	193,810,000,000	47	2	341	49,330,000,000	4,290,000,000
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-04-04	480,000,000,000	480,000,000,000	0	0	710	0	425	519	30	67	1,200,000,000	0	14,990,000	95	N/A	May 18, 2022	6:5	Nov 01, 2021	Dec 31, 2023	Dec 31, 2023	-6	-22	-1	-5	349,500,000,000	291	-42	2,170,000,000	-22,380,000,000	33	15,980,000,000	13	193,810,000,000	47	2	341	49,330,000,000	4,290,000,000
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-04-03	480,000,000,000	480,000,000,000	0	0	710	0	426	521	30	75	1,200,000,000	0	14,990,000	95	N/A	May 18, 2022	6:5	Nov 01, 2021	Dec 31, 2023	Dec 31, 2023	-6	-22	-1	-5	349,500,000,000	291	-42	2,170,000,000	-22,380,000,000	33	15,980,000,000	13	193,810,000,000	47	2	341	49,330,000,000	4,290,000,000
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-04-02	477,600,000,000	477,600,000,000	0	0	710	0	427	522	30	81	1,200,000,000	0	14,990,000	95	N/A	May 18, 2022	6:5	Nov 01, 2021	Dec 31, 2023	Dec 31, 2023	-6	-22	-1	-5	349,500,000,000	291	-42	2,170,000,000	-22,380,000,000	33	15,980,000,000	13	193,810,000,000	47	2	341	49,330,000,000	4,290,000,000
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-04-01	482,400,000,000	482,400,000,000	0	0	710	0	427	522	30	81	1,200,000,000	0	14,990,000	95	N/A	May 18, 2022	6:5	Nov 01, 2021	Dec 31, 2023	Dec 31, 2023	-6	-22	-1	-5	349,500,000,000	291	-42	2,170,000,000	-22,380,000,000	33	15,980,000,000	13	193,810,000,000	47	2	341	49,330,000,000	4,290,000,000
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-03-29	482,400,000,000	482,400,000,000	0	0	800	378	428	523	28	72	1,200,000,000	0	14,990,000	95	N/A	May 18, 2022	6:5	Nov 01, 2021	Dec 31, 2023	Dec 31, 2023	-6	-22	-1	-5	349,500,000,000	291	-42	2,170,000,000	-22,380,000,000	33	15,980,000,000	13	193,810,000,000	47	2	341	49,330,000,000	4,290,000,000
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-03-28	487,200,000,000	487,200,000,000	0	0	800	0	429	524	27	70	1,200,000,000	0	14,990,000	95	N/A	May 18, 2022	6:5	Nov 01, 2021	Dec 31, 2023	Dec 31, 2023	-6	-22	-1	-5	349,500,000,000	291	-42	2,170,000,000	-22,380,000,000	33	15,980,000,000	13	193,810,000,000	47	2	341	49,330,000,000	4,290,000,000
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-03-27	492,000,000,000	492,000,000,000	0	0	800	0	430	525	28	73	1,200,000,000	0	14,990,000	95	N/A	May 18, 2022	6:5	Nov 01, 2021	Dec 31, 2023	Dec 31, 2023	-6	-22	-1	-5	349,500,000,000	291	-42	2,170,000,000	-22,380,000,000	33	15,980,000,000	13	193,810,000,000	47	2	341	49,330,000,000	4,290,000,000
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-03-26	492,000,000,000	492,000,000,000	0	0	800	0	431	526	28	76	1,200,000,000	0	14,990,000	95	N/A	May 18, 2022	6:5	Nov 01, 2021	Dec 31, 2023	Dec 31, 2023	-6	-22	-1	-5	349,500,000,000	291	-42	2,170,000,000	-22,380,000,000	33	15,980,000,000	13	193,810,000,000	47	2	341	49,330,000,000	4,290,000,000
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-03-25	492,000,000,000	492,000,000,000	0	0	800	378	431	526	28	76	1,200,000,000	0	14,990,000	95	N/A	May 18, 2022	6:5	Nov 01, 2021	Dec 31, 2023	Dec 31, 2023	-6	-22	-1	-5	349,500,000,000	291	-42	2,170,000,000	-22,380,000,000	33	15,980,000,000	13	193,810,000,000	47	2	341	49,330,000,000	4,290,000,000
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-03-22	506,400,000,000	506,400,000,000	0	0	800	0	433	529	26	68	1,200,000,000	0	14,990,000	95	N/A	May 18, 2022	6:5	Nov 01, 2021	Dec 31, 2023	Dec 31, 2023	-6	-22	-1	-5	349,500,000,000	291	-42	2,170,000,000	-22,380,000,000	33	15,980,000,000	13	193,810,000,000	47	2	341	49,330,000,000	4,290,000,000
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-03-21	508,800,000,000	508,800,000,000	0	0	800	378	433	529	26	68	1,200,000,000	0	14,990,000	95	N/A	May 18, 2022	6:5	Nov 01, 2021	Dec 31, 2023	Dec 31, 2023	-6	-22	-1	-5	349,500,000,000	291	-42	2,170,000,000	-22,380,000,000	33	15,980,000,000	13	193,810,000,000	47	2	341	49,330,000,000	4,290,000,000
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-03-14	468,000,000,000	468,000,000,000	0	0	800	0	440	535	19	44	1,200,000,000	0	14,990,000	95	N/A	May 18, 2022	6:5	Nov 01, 2021	Dec 31, 2023	Dec 31, 2023	-6	-22	-1	-5	349,500,000,000	291	-42	2,170,000,000	-22,380,000,000	33	15,980,000,000	13	193,810,000,000	47	2	341	49,330,000,000	4,290,000,000
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-03-13	477,600,000,000	477,600,000,000	0	0	800	0	440	535	19	44	1,200,000,000	0	14,990,000	95	N/A	May 18, 2022	6:5	Nov 01, 2021	Dec 31, 2023	Dec 31, 2023	-6	-22	-1	-5	349,500,000,000	291	-42	2,170,000,000	-22,380,000,000	33	15,980,000,000	13	193,810,000,000	47	2	341	49,330,000,000	4,290,000,000
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-03-11	477,600,000,000	477,600,000,000	0	0	800	378	440	535	18	44	1,200,000,000	0	14,990,000	95	N/A	May 18, 2022	6:5	Nov 01, 2021	Dec 31, 2022	Sep 30, 2023	1	-6	2	1	410,770,000,000	342	-52	35,670,000,000	5,240,000,000	33	31,530,000,000	26	207,070,000,000	50	2	345	15,570,000,000	-42,820,000,000
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-03-08	468,000,000,000	468,000,000,000	0	0	800	378	442	536	18	41	1,200,000,000	0	14,990,000	95	N/A	May 18, 2022	6:5	Nov 01, 2021	Dec 31, 2022	Sep 30, 2023	1	-6	2	1	410,770,000,000	342	-52	35,670,000,000	5,240,000,000	33	31,530,000,000	26	207,070,000,000	50	2	345	15,570,000,000	-42,820,000,000
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-03-05	477,600,000,000	477,600,000,000	0	0	800	0	450	541	16	28	1,200,000,000	0	14,990,000	95	N/A	May 18, 2022	6:5	Nov 01, 2021	Dec 31, 2022	Sep 30, 2023	1	-6	2	1	410,770,000,000	342	-52	35,670,000,000	5,240,000,000	33	31,530,000,000	26	207,070,000,000	50	2	345	15,570,000,000	-42,820,000,000
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-03-04	477,600,000,000	477,600,000,000	0	0	800	378	450	541	16	28	1,200,000,000	0	14,990,000	95	N/A	May 18, 2022	6:5	Nov 01, 2021	Dec 31, 2022	Sep 30, 2023	1	-6	2	1	410,770,000,000	342	-52	35,670,000,000	5,240,000,000	33	31,530,000,000	26	207,070,000,000	50	2	345	15,570,000,000	-42,820,000,000
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-03-01	477,600,000,000	477,600,000,000	-40	27	800	0	455	544	14	17	1,200,000,000	1,260,000,000	14,990,000	95	N/A	May 18, 2022	6:5	Nov 01, 2021	Dec 31, 2022	Sep 30, 2023	1	-6	2	1	410,770,000,000	342	-52	35,670,000,000	5,240,000,000	33	31,530,000,000	26	207,070,000,000	50	2	345	15,570,000,000	-42,820,000,000
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-02-28	492,000,000,000	492,000,000,000	0	0	800	0	459	546	17	3	1,200,000,000	0	14,990,000	95	N/A	May 18, 2022	6:5	Nov 01, 2021	Dec 31, 2022	Sep 30, 2023	1	-6	2	1	410,770,000,000	342	-52	35,670,000,000	5,240,000,000	33	31,530,000,000	26	207,070,000,000	50	2	345	15,570,000,000	-42,820,000,000
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-02-27	494,400,000,000	494,400,000,000	0	0	800	0	461	548	17	3	1,200,000,000	0	14,990,000	95	N/A	May 18, 2022	6:5	Nov 01, 2021	Dec 31, 2022	Sep 30, 2023	1	-6	2	1	410,770,000,000	342	-52	35,670,000,000	5,240,000,000	33	31,530,000,000	26	207,070,000,000	50	2	345	15,570,000,000	-42,820,000,000
CCSI	PT Communication Cable Systems Indonesia Tbk	2024-02-26	496,800,000,000	496,800,000,000	0	0	800	0	461	548	17	3	1,200,000,000	0	14,990,000	95	N/A	May 18, 2022	6:5	Nov 01, 2021	Dec 31, 2022	Sep 30, 2023	1	-6	2	1	410,770,000,000	342	-52	35,670,000,000	5,240,000,000	33	31,530,000,000	26	207,070,000,000	50	2	345	15,570,000,000	-42,820,000,000
CCSI	PT Communication Cable Systems Indonesia Tbk (CCSI.JK)	2024-02-23	504,000,000,000	504,000,000,000	0	0	800	0	464	550	24	6	1,200,000,000	0	14,990,000	95	N/A	May 18, 2022	6:5	Nov 01, 2021	Dec 31, 2022	Sep 30, 2023	1	-6	2	1	410,770,000,000	342	-52	35,670,000,000	5,240,000,000	33	31,530,000,000	26	207,070,000,000	50	2	345	15,570,000,000	-42,820,000,000
CCSI	PT Communication Cable Systems Indonesia Tbk (CCSI.JK)	2024-02-22	506,400,000,000	506,400,000,000	0	0	800	380	464	550	24	6	1,200,000,000	0	14,990,000	95	N/A	May 18, 2022	6:5	Nov 01, 2021	Dec 31, 2022	Sep 30, 2023	1	-6	2	1	410,770,000,000	342	-52	35,670,000,000	5,240,000,000	33	31,530,000,000	26	207,070,000,000	50	2	345	15,570,000,000	-42,820,000,000
CCSI	PT Communication Cable Systems Indonesia Tbk (CCSI.JK)	2024-02-21	508,800,000,000	508,800,000,000	0	0	800	380	466	551	25	5	1,200,000,000	0	14,990,000	95	N/A	May 18, 2022	6:5	Nov 01, 2021	Dec 31, 2022	Sep 30, 2023	1	-6	2	1	410,770,000,000	342	-52	35,670,000,000	5,240,000,000	33	31,530,000,000	26	207,070,000,000	50	2	345	15,570,000,000	-42,820,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	386	386	386	386	1,800
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	386	386	386	386	1,800
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0
2024-05-08	15:02:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	386	386	386	386	100
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0
2024-05-08	13:35:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:45:00	386	386	386	386	100
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	0	0	0	0	0
2024-05-08	11:40:25	388	388	388	388	0
2024-05-08	11:30:00	382	388	382	388	1,800
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:45:00	0	0	0	0	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:15:00	0	0	0	0	0
2024-05-08	09:09:18	388	388	388	388	0
2024-05-08	09:00:00	384	388	380	388	200

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:30:00	386	386	386	386	100
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:40:25	388	388	388	388	0
2024-05-08	11:30:00	382	388	382	388	1,800
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:09:18	388	388	388	388	0
2024-05-08	09:00:00	384	388	380	388	200
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:30:00	0	0	0	0	0
2024-05-07	14:03:52	384	384	384	384	0
2024-05-07	14:00:00	382	384	382	384	500
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:50:57	384	384	384	384	0
2024-05-07	11:30:00	382	384	382	384	800
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:30:00	0	0	0	0	0
2024-05-07	10:28:36	388	388	388	388	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	386	386	386	386	100
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:40:25	388	388	388	388	0
2024-05-08	11:00:00	382	388	382	388	1,100
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:09:18	388	388	388	388	0
2024-05-08	09:00:00	384	388	380	388	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:03:52	384	384	384	384	0
2024-05-07	14:00:00	382	384	382	384	500
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:50:57	384	384	384	384	0
2024-05-07	11:00:00	382	384	382	384	800
2024-05-07	10:28:36	388	388	388	388	0
2024-05-07	10:00:00	376	388	360	388	7,300
2024-05-07	09:49:36	388	388	388	388	0
2024-05-07	09:10:04	412	412	412	412	0
2024-05-07	09:00:00	392	412	374	388	3,300
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:00:00	0	0	0	0	0
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:00:00	0	0	0	0	0
2024-05-06	10:00:17	386	386	386	386	0
2024-05-06	10:00:00	372	386	372	386	0
2024-05-06	09:52:48	370	370	370	370	0
2024-05-06	09:20:43	388	388	388	388	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	386	386	386	386	100
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:40:25	388	388	388	388	0
2024-05-08	10:30:00	382	388	382	388	1,800
2024-05-08	09:09:18	388	388	388	388	0
2024-05-08	09:00:00	384	388	380	388	200
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:03:52	384	384	384	384	0
2024-05-07	13:30:00	382	384	382	384	500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:50:57	384	384	384	384	0
2024-05-07	10:30:00	382	384	382	384	800
2024-05-07	10:28:36	388	388	388	388	0
2024-05-07	09:49:36	388	388	388	388	0
2024-05-07	09:10:04	412	412	412	412	0
2024-05-07	09:00:00	392	412	360	388	10,600
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	13:30:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	10:30:00	0	0	0	0	0
2024-05-06	10:00:17	386	386	386	386	0
2024-05-06	09:52:48	370	370	370	370	0
2024-05-06	09:20:43	388	388	388	388	0
2024-05-06	09:00:00	380	388	370	386	2,000
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	13:30:00	0	0	0	0	0
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:06:42	388	388	388	388	0
2024-05-03	10:30:00	382	388	382	388	200

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	384	388	380	386	1,800
2024-05-07	09:00:00	392	412	360	384	11,900
2024-05-06	09:00:00	380	388	370	386	7,000
2024-05-03	09:00:00	390	390	382	388	1,100
2024-05-02	09:00:00	400	400	380	386	5,000
2024-04-30	09:00:00	400	400	386	386	6,500
2024-04-29	09:00:00	390	390	368	386	17,200
2024-04-26	09:00:00	386	386	370	386	9,300
2024-04-25	09:00:00	400	400	386	394	1,600
2024-04-24	09:00:00	386	386	382	386	700
2024-04-23	09:00:00	390	390	380	382	2,800
2024-04-22	09:00:00	402	402	386	390	6,300
2024-04-19	09:00:00	396	402	384	396	1,500
2024-04-18	09:00:00	394	400	390	392	4,000
2024-04-17	09:00:00	406	406	390	390	7,700
2024-04-16	09:00:00	386	408	360	406	27,200
2024-04-05	09:00:00	390	398	388	398	30,400
2024-04-04	09:00:00	390	398	390	398	600
2024-04-03	09:00:00	400	400	390	396	32,000
2024-04-02	09:00:00	410	418	384	400	14,100
2024-04-01	09:00:00	420	420	398	398	2,900
2024-03-28	09:00:00	408	434	396	402	93,900
2024-03-27	09:00:00	408	428	380	406	6,200
2024-03-26	09:00:00	420	420	396	410	10,100
2024-03-25	09:00:00	432	432	392	400	36,300
2024-03-22	09:00:00	440	440	396	410	41,600
2024-03-21	09:00:00	440	440	392	422	114,600
2024-03-20	09:00:00	440	440	400	424	48,200
2024-03-19	09:00:00	478	600	410	420	306,100
2024-03-18	09:00:00	408	510	408	480	89,700

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-06	09:00:00	380	388	370	386	7,000
2024-05-03	09:00:00	390	390	382	388	1,100
2024-05-02	09:00:00	400	400	380	386	5,000
2024-04-30	09:00:00	400	400	386	386	6,500
2024-04-29	09:00:00	390	390	368	386	17,200
2024-04-26	09:00:00	386	386	370	386	9,300
2024-04-25	09:00:00	400	400	386	394	1,600
2024-04-24	09:00:00	386	386	382	386	700
2024-04-23	09:00:00	390	390	380	382	2,800
2024-04-22	09:00:00	402	402	386	390	6,300
2024-04-19	09:00:00	396	402	384	396	1,500
2024-04-18	09:00:00	394	400	390	392	4,000
2024-04-17	09:00:00	406	406	390	390	7,700
2024-04-16	09:00:00	386	408	360	406	27,200
2024-04-05	09:00:00	390	398	388	398	30,400
2024-04-04	09:00:00	390	398	390	398	600
2024-04-03	09:00:00	400	400	390	396	32,000
2024-04-02	09:00:00	410	418	384	400	14,100
2024-04-01	09:00:00	420	420	398	398	2,900
2024-03-28	09:00:00	408	434	396	402	93,900
2024-03-27	09:00:00	408	428	380	406	6,200
2024-03-26	09:00:00	420	420	396	410	10,100
2024-03-25	09:00:00	432	432	392	400	36,300
2024-03-22	09:00:00	440	440	396	410	41,600
2024-03-21	09:00:00	440	440	392	422	114,600
2024-03-20	09:00:00	440	440	400	424	48,200
2024-03-19	09:00:00	478	600	410	420	306,100
2024-03-18	09:00:00	408	510	408	480	89,700
2024-03-15	09:00:00	408	408	398	408	63,300
2024-03-14	09:00:00	400	408	384	398	6,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	380	412	360	386	20,700
2024-04-28	00:00:00	390	400	368	388	29,800
2024-04-21	00:00:00	402	402	370	386	20,700
2024-04-14	00:00:00	386	408	360	396	40,400
2024-04-07	00:00:00	398	398	398	398	0
2024-03-31	00:00:00	420	420	384	398	80,000
2024-03-24	00:00:00	432	434	380	402	146,500
2024-03-17	00:00:00	408	600	392	410	600,200
2024-03-10	00:00:00	398	408	384	408	100,300
2024-03-03	00:00:00	400	418	384	398	171,800
2024-02-25	00:00:00	414	420	378	398	270,600
2024-02-18	00:00:00	440	440	414	414	14,100
2024-02-11	00:00:00	434	446	420	444	5,100
2024-02-04	00:00:00	450	450	410	446	43,100
2024-01-28	00:00:00	440	456	418	450	103,400
2024-01-21	00:00:00	440	460	430	446	94,700
2024-01-14	00:00:00	432	468	430	456	47,300
2024-01-07	00:00:00	470	470	380	432	105,200
2023-12-31	00:00:00	470	484	450	470	15,700
2023-12-24	00:00:00	498	500	460	470	30,500
2023-12-17	00:00:00	545	550	470	498	126,700
2023-12-10	00:00:00	460	525	460	505	56,900
2023-12-03	00:00:00	530	540	490	530	18,200
2023-11-26	00:00:00	496	605	466	530	337,100
2023-11-19	00:00:00	446	545	438	486	614,000
2023-11-12	00:00:00	460	496	432	450	265,100
2023-11-05	00:00:00	492	505	460	464	314,900
2023-10-29	00:00:00	500	515	476	496	239,100
2023-10-22	00:00:00	500	555	500	500	169,600
2023-10-15	00:00:00	530	555	488	500	259,500

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	400	412	360	386	26,800
2024-03-31	00:00:00	420	420	360	386	164,800
2024-02-29	00:00:00	390	600	378	402	1,127,300
2024-01-31	00:00:00	440	450	384	398	226,800
2023-12-31	00:00:00	470	484	380	452	363,900
2023-11-30	00:00:00	535	550	460	470	256,100
2023-10-31	00:00:00	500	605	432	535	1,738,000
2023-09-30	00:00:00	540	635	488	500	1,441,700
2023-08-31	00:00:00	620	650	500	565	1,396,300
2023-07-31	00:00:00	595	710	500	610	2,994,900
2023-06-30	00:00:00	645	660	535	595	1,392,500
2023-05-31	00:00:00	640	680	575	645	1,213,500
2023-04-30	00:00:00	655	685	625	640	1,373,300
2023-03-31	00:00:00	675	675	640	655	36,200
2023-02-28	00:00:00	670	675	660	670	38,300
2023-01-31	00:00:00	655	670	645	665	121,700
2022-12-31	00:00:00	690	715	630	700	2,111,400
2022-11-30	00:00:00	700	750	620	695	2,696,600
2022-10-31	00:00:00	655	750	620	700	1,872,000
2022-09-30	00:00:00	670	730	630	700	2,286,700
2022-08-31	00:00:00	725	725	625	650	3,055,000
2022-07-31	00:00:00	710	720	645	695	3,120,300
2022-06-30	00:00:00	720	735	665	705	2,221,000
2022-05-31	00:00:00	750	780	660	715	3,333,000
2022-04-30	00:00:00	735	780	700	750	3,131,900
2022-03-31	00:00:00	775	800	705	735	12,636,500
2022-02-28	00:00:00	825	915	740	770	14,907,200
2022-01-31	00:00:00	770	845	740	820	17,264,300
2021-12-31	00:00:00	725	860	695	770	34,138,400
2021-11-30	00:00:00	585	800	515	725	55,027,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	400	412	360	386	26,800
2024-03-31	00:00:00	420	420	360	386	158,300
2024-02-29	00:00:00	390	600	378	402	1,127,300
2024-01-31	00:00:00	440	600	360	386	1,518,900
2023-12-31	00:00:00	470	600	378	402	1,718,000
2023-11-30	00:00:00	535	550	380	398	846,800
2023-10-31	00:00:00	500	605	380	452	2,358,000
2023-09-30	00:00:00	540	635	432	470	3,435,800
2023-08-31	00:00:00	620	650	432	535	4,576,000
2023-07-31	00:00:00	595	710	488	500	5,832,900
2023-06-30	00:00:00	645	710	500	565	5,783,700
2023-05-31	00:00:00	640	710	500	610	5,600,900
2023-04-30	00:00:00	640	680	535	595	2,606,000
2023-03-31	00:00:00	655	685	575	645	3,120,700
2023-02-28	00:00:00	670	685	625	640	3,043,500
2023-01-31	00:00:00	670	800	600	655	2,937,400
2022-10-31	00:00:00	655	750	620	700	6,680,000
2022-07-31	00:00:00	710	730	625	700	8,462,000
2022-04-30	00:00:00	735	780	660	705	8,685,900
2022-01-31	00:00:00	770	915	705	735	44,808,000
2021-10-31	00:00:00	550	860	470	770	124,547,700
2021-07-31	00:00:00	393	533	323	504	177,422,880
2021-04-30	00:00:00	242	500	218	390	268,464,120
2021-01-31	00:00:00	192	288	180	242	168,340,560

Dividends Amount

Date	Time	Amount
2022-05-18	09:00:00	8
2021-05-10	09:00:00	6
2020-06-29	09:00:00	6

Dividends Yields

Year	Distribution	Total Amount	Yields
2022	1	8	3.10 %
2021	1	6	2.59 %
2020	1	6	2.59 %

Splits

Date	Time	Numerator	Denominator	Ratio
2021-11-01	09:00:00	6	5	6:5

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters