Informasi Saham CSIS PT Cahayasakti Investindo Sukses Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SKBM	PT Sekar Bumi Tbk
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo 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
CSIS	PT Cahayasakti Investindo Sukses Tbk (CSIS.JK)	2024-02-19	40,001	Market Cap	1	65,350,000,000	0	0	0	0	0	0
CSIS	PT Cahayasakti Investindo Sukses Tbk (CSIS.JK)	2024-02-19	40,002	Enterprise Value	2	65,350,000,000	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
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-04-15	At close: 03:42PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 74.00	50	74	13,600	172,383	65,350,000,000	7	7	N/A	N/A (N/A)	N/A
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-04-12	At close: 03:42PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 74.00	50	74	13,600	170,544	65,350,000,000	7	7	N/A	N/A (N/A)	N/A
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-04-11	At close: 03:42PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 74.00	50	74	13,600	168,960	65,350,000,000	7	7	N/A	N/A (N/A)	N/A
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-04-10	At close: 03:42PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 74.00	50	74	13,600	167,257	65,350,000,000	7	7	N/A	N/A (N/A)	N/A
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-04-05	At close: 03:42PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 74.00	50	74	13,600	164,429	65,350,000,000	7	7	N/A	N/A (N/A)	N/A
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-04-04	At close: 01:41PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 74.00	50	74	12,900	166,768	65,350,000,000	7	7	N/A	N/A (N/A)	N/A
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-04-03	At close: 04:06PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 74.00	50	74	5,100	167,215	65,350,000,000	7	7	N/A	N/A (N/A)	N/A
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-04-02	At close: 04:08PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 74.00	50	74	5,200	170,027	65,350,000,000	7	7	N/A	N/A (N/A)	N/A
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-04-01	At close: 04:04PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 74.00	50	74	5,100	170,341	65,350,000,000	7	7	N/A	N/A (N/A)	N/A
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-03-29	At close: 02:17PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 74.00	50	74	5,700	170,341	65,350,000,000	7	7	N/A	N/A (N/A)	N/A
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-03-28	At close: 02:17PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 74.00	50	74	5,700	176,918	65,350,000,000	7	7	N/A	N/A (N/A)	N/A
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-03-27	At close: 02:46PM WIB	50	50	0	0	0.00 - 0.00	0	0		0		12,600	179,132	65,350,000,000	7	7	N/A	N/A (N/A)	N/A
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-03-26	At close: 09:09AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 74.00	50	74	200	181,720	65,350,000,000	7	7	N/A	N/A (N/A)	N/A
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-03-25	At close: 10:34AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 74.00	50	74	54,700	184,908	65,350,000,000	7	7	N/A	N/A (N/A)	N/A
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-03-22	At close: 04:00PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 74.00	50	74	59,600	187,146	65,350,000,000	7	7	N/A	N/A (N/A)	N/A
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-03-21	At close: 04:00PM WIB	50	0	0	0	0.0000 - 0.0000	0	0		0		0	188,710	0	0	7	N/A	N/A (N/A)	N/A
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-03-14	As of 01:34PM WIB. Market open.	50	50	0	0	50.00 - 50.00	50	50	50.00 - 74.00	50	74	54,100	192,025	65,350,000,000	7	7	N/A	N/A (N/A)	N/A
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-03-13	At close: 03:40PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 74.00	50	74	190,000	192,228	65,350,000,000	7	7	N/A	N/A (N/A)	N/A
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-03-11	At close: 03:49PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 74.00	50	74	204,600	190,656	65,350,000,000	7	7	N/A	N/A (N/A)	N/A
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-03-08	At close: 03:49PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 74.00	50	74	204,600	190,079	65,350,000,000	7	7	N/A	N/A (N/A)	N/A
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-03-05	At close: 04:01PM WIB	51	50	50	50	50.00 - 51.00	50	51	50.00 - 74.00	50	74	248,300	192,746	65,350,000,000	7	7	N/A	N/A (N/A)	N/A
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-03-04	At close: 03:47PM WIB	50	51	0	0	50.00 - 51.00	50	51	50.00 - 74.00	50	74	75,900	207,893	66,657,000,000	7	7	N/A	N/A (N/A)	N/A
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-03-01	At close: 02:00PM WIB	50	50	50	51	50.00 - 51.00	50	51	50.00 - 74.00	50	74	26,000	217,256	65,350,000,000	7	7	N/A	N/A (N/A)	N/A
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-02-28	At close: 03:15PM WIB	50	50	50	0	50.00 - 50.00	50	50	50.00 - 74.00	50	74	40,200	230,764	65,350,000,000	7	7	N/A	N/A (N/A)	N/A
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-02-27	At close: 11:49AM WIB	50	50	50	51	50.00 - 50.00	50	50	50.00 - 74.00	50	74	81,000	252,637	65,350,000,000	7	7	N/A	N/A (N/A)	N/A
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-02-26	At close: 03:43PM WIB	50	50	50	51	50.00 - 51.00	50	51	50.00 - 74.00	50	74	200,400	262,161	65,350,000,000	7	7	N/A	N/A (N/A)	N/A
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-02-23	At close: 03:00PM WIB	50	50	0	51	50.00 - 51.00	50	51	50.00 - 74.00	50	74	143,600	280,693	65,350,000,000	7	7	N/A	N/A (N/A)	N/A
CSIS	PT Cahayasakti Investindo Sukses Tbk (CSIS.JK)	2024-02-22	At close: 04:00PM WIB	50	50	0	51	50.00 - 50.00	50	50	50.00 - 74.00	50	74	99,900	287,518	65,350,000,000	7	7	N/A	N/A (N/A)	N/A
CSIS	PT Cahayasakti Investindo Sukses Tbk (CSIS.JK)	2024-02-21	At close: 04:04PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 74.00	50	74	107,300	297,903	65,350,000,000	7	7	N/A	N/A (N/A)	N/A

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)	Quarterly Earnings Growth (yoy)	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)
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-04-15	65,350,000,000	65,350,000,000	0	0	74	50	50	54	171	8	1,310,000,000	0	261,400,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	15	1	2	55,990,000,000	43	13	9,200,000,000	1,300,000,000	7	-93	6,650,000,000	5	24,130,000,000	8	2	123	3,300,000,000	-18,350,000,000
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-04-12	65,350,000,000	65,350,000,000	0	0	74	50	50	54	169	9	1,310,000,000	0	261,400,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	10	1	4	53,140,000,000	41	-57	11,720,000,000	6,260,000,000	7	-94	14,980,000,000	11	24,540,000,000	8	2	122	-22,340,000,000	20,090,000,000
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-04-11	65,350,000,000	65,350,000,000	0	0	74	50	50	54	167	9	1,310,000,000	0	261,400,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	10	1	4	53,140,000,000	41	-57	11,720,000,000	6,260,000,000	7	-94	14,980,000,000	11	24,540,000,000	8	2	122	-22,340,000,000	20,090,000,000
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-04-10	65,350,000,000	65,350,000,000	0	0	74	50	50	54	167	9	1,310,000,000	0	261,400,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	10	1	4	53,140,000,000	41	-57	11,720,000,000	6,260,000,000	7	-94	14,980,000,000	11	24,540,000,000	8	2	122	-22,340,000,000	20,090,000,000
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-04-05	65,350,000,000	65,350,000,000	0	0	74	0	50	54	167	31	1,310,000,000	0	261,400,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	10	1	4	53,140,000,000	41	-57	11,720,000,000	6,260,000,000	7	-94	14,980,000,000	11	24,540,000,000	8	2	122	-22,340,000,000	20,090,000,000
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-04-04	65,350,000,000	65,350,000,000	0	0	74	0	50	55	167	45	1,310,000,000	0	261,400,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	10	1	4	53,140,000,000	41	-57	11,720,000,000	6,260,000,000	7	-94	14,980,000,000	11	24,540,000,000	8	2	122	-22,340,000,000	20,090,000,000
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-04-03	65,350,000,000	65,350,000,000	0	0	74	0	50	55	170	51	1,310,000,000	0	261,400,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	10	1	4	53,140,000,000	41	-57	11,720,000,000	6,260,000,000	7	-94	14,980,000,000	11	24,540,000,000	8	2	122	-22,340,000,000	20,090,000,000
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-04-02	65,350,000,000	65,350,000,000	0	0	74	0	50	55	170	58	1,310,000,000	0	261,400,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	10	1	4	53,140,000,000	41	-57	11,720,000,000	6,260,000,000	7	-94	14,980,000,000	11	24,540,000,000	8	2	122	-22,340,000,000	20,090,000,000
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-04-01	65,350,000,000	65,350,000,000	0	0	74	0	50	55	170	58	1,310,000,000	0	261,400,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	10	1	4	53,140,000,000	41	-57	11,720,000,000	6,260,000,000	7	-94	14,980,000,000	11	24,540,000,000	8	2	122	-22,340,000,000	20,090,000,000
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-03-29	65,350,000,000	65,350,000,000	0	0	74	50	50	55	177	68	1,310,000,000	0	261,400,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	10	1	4	53,140,000,000	41	-57	11,720,000,000	6,260,000,000	7	-94	14,980,000,000	11	24,540,000,000	8	2	122	-22,340,000,000	20,090,000,000
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-03-28	65,350,000,000	65,350,000,000	0	0	74	0	50	55	179	80	1,310,000,000	0	261,400,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	10	1	4	53,140,000,000	41	-57	11,720,000,000	6,260,000,000	7	-94	14,980,000,000	11	24,540,000,000	8	2	122	-22,340,000,000	20,090,000,000
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-03-27	65,350,000,000	65,350,000,000	0	0	74	0	50	55	182	100	1,310,000,000	0	261,400,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	10	1	4	53,140,000,000	41	-57	11,720,000,000	6,260,000,000	7	-94	14,980,000,000	11	24,540,000,000	8	2	122	-22,340,000,000	20,090,000,000
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-03-26	65,350,000,000	65,350,000,000	0	0	74	0	50	55	185	121	1,310,000,000	0	261,400,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	10	1	4	53,140,000,000	41	-57	11,720,000,000	6,260,000,000	7	-94	14,980,000,000	11	24,540,000,000	8	2	122	-22,340,000,000	20,090,000,000
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-03-25	65,350,000,000	65,350,000,000	0	0	74	50	50	55	185	121	1,310,000,000	0	261,400,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	10	1	4	53,140,000,000	41	-57	11,720,000,000	6,260,000,000	7	-94	14,980,000,000	11	24,540,000,000	8	2	122	-22,340,000,000	20,090,000,000
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-03-22	65,350,000,000	65,350,000,000	0	0	74	0	50	55	189	152	1,310,000,000	0	261,400,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	10	1	4	53,140,000,000	41	-57	11,720,000,000	6,260,000,000	7	-94	14,980,000,000	11	24,540,000,000	8	2	122	-22,340,000,000	20,090,000,000
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-03-21	65,350,000,000	65,350,000,000	0	0	74	50	50	55	189	152	1,310,000,000	0	261,400,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	10	1	4	53,140,000,000	41	-57	11,720,000,000	6,260,000,000	7	-94	14,980,000,000	11	24,540,000,000	8	2	122	-22,340,000,000	20,090,000,000
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-03-14	65,350,000,000	65,350,000,000	0	0	74	0	50	55	192	141	1,310,000,000	0	261,400,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	10	1	4	53,140,000,000	41	-57	11,720,000,000	6,260,000,000	7	-94	14,980,000,000	11	24,540,000,000	8	2	122	-22,340,000,000	20,090,000,000
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-03-13	65,350,000,000	65,350,000,000	0	0	74	0	50	55	193	141	1,310,000,000	0	261,400,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	10	1	4	53,140,000,000	41	-57	11,720,000,000	6,260,000,000	7	-94	14,980,000,000	11	24,540,000,000	8	2	122	-22,340,000,000	20,090,000,000
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-03-11	65,350,000,000	65,350,000,000	0	0	74	50	50	55	190	141	1,310,000,000	0	261,400,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	10	1	4	53,140,000,000	41	-57	11,720,000,000	6,260,000,000	7	-94	14,980,000,000	11	24,540,000,000	8	2	122	-22,340,000,000	20,090,000,000
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-03-08	65,350,000,000	65,350,000,000	0	0	74	50	50	55	190	135	1,310,000,000	0	261,400,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	10	1	4	53,140,000,000	41	-57	11,720,000,000	6,260,000,000	7	-94	14,980,000,000	11	24,540,000,000	8	2	122	-22,340,000,000	20,090,000,000
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-03-05	65,350,000,000	65,350,000,000	0	0	74	0	50	55	208	121	1,310,000,000	0	261,400,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	10	1	4	53,140,000,000	41	-57	11,720,000,000	6,260,000,000	7	-94	14,980,000,000	11	24,540,000,000	8	2	122	-22,340,000,000	20,090,000,000
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-03-04	65,350,000,000	65,350,000,000	0	0	74	50	50	55	208	121	1,310,000,000	0	261,400,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	10	1	4	53,140,000,000	41	-57	11,720,000,000	6,260,000,000	7	-94	14,980,000,000	11	24,540,000,000	8	2	122	-22,340,000,000	20,090,000,000
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-03-01	65,350,000,000	65,350,000,000	-18	27	74	0	50	55	230	197	1,310,000,000	1,330,000,000	261,400,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	10	1	4	53,140,000,000	41	-57	11,720,000,000	6,260,000,000	7	-94	14,980,000,000	11	24,540,000,000	8	2	122	-22,340,000,000	20,090,000,000
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-02-28	65,350,000,000	65,350,000,000	0	0	74	0	50	56	253	226	1,310,000,000	0	261,400,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	10	1	4	53,140,000,000	41	-57	11,720,000,000	6,260,000,000	7	-94	14,980,000,000	11	24,540,000,000	8	2	122	-22,340,000,000	20,090,000,000
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-02-27	65,350,000,000	65,350,000,000	0	0	74	0	50	56	262	223	1,310,000,000	0	261,400,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	10	1	4	53,140,000,000	41	-57	11,720,000,000	6,260,000,000	7	-94	14,980,000,000	11	24,540,000,000	8	2	122	-22,340,000,000	20,090,000,000
CSIS	PT Cahayasakti Investindo Sukses Tbk	2024-02-26	65,350,000,000	65,350,000,000	0	0	74	0	50	56	262	223	1,310,000,000	0	261,400,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	10	1	4	53,140,000,000	41	-57	11,720,000,000	6,260,000,000	7	-94	14,980,000,000	11	24,540,000,000	8	2	122	-22,340,000,000	20,090,000,000
CSIS	PT Cahayasakti Investindo Sukses Tbk (CSIS.JK)	2024-02-23	65,350,000,000	65,350,000,000	0	0	74	0	50	56	288	239	1,310,000,000	0	261,400,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	10	1	4	53,140,000,000	41	-57	11,720,000,000	6,260,000,000	7	-94	14,980,000,000	11	24,540,000,000	8	2	122	-22,340,000,000	20,090,000,000
CSIS	PT Cahayasakti Investindo Sukses Tbk (CSIS.JK)	2024-02-22	65,350,000,000	65,350,000,000	0	0	74	50	50	56	288	239	1,310,000,000	0	261,400,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	10	1	4	53,140,000,000	41	-57	11,720,000,000	6,260,000,000	7	-94	14,980,000,000	11	24,540,000,000	8	2	122	-22,340,000,000	20,090,000,000
CSIS	PT Cahayasakti Investindo Sukses Tbk (CSIS.JK)	2024-02-21	65,350,000,000	65,350,000,000	0	0	74	50	50	56	298	248	1,310,000,000	0	261,400,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	10	1	4	53,140,000,000	41	-57	11,720,000,000	6,260,000,000	7	-94	14,980,000,000	11	24,540,000,000	8	2	122	-22,340,000,000	20,090,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	50	50	50	50	0
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	50	50	50	50	1,400
2024-05-08	15:45:00	0	0	0	0	0
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

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	50	50	50	50	0
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	50	50	50	50	1,400
2024-05-08	15:44:00	0	0	0	0	0
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	15:26:18	50	50	50	50	0
2024-05-08	15:26:00	50	50	50	50	1,600
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

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	50	50	50	50	0
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	50	50	50	50	1,400
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	15:26:18	50	50	50	50	0
2024-05-08	15:25:00	50	50	50	50	1,600
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	14:36:03	50	50	50	50	0
2024-05-08	14:35:00	50	50	50	50	2,100
2024-05-08	14:30:00	50	50	50	50	200
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

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	50	50	50	50	0
2024-05-08	15:45:00	50	50	50	50	1,400
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:26:18	50	50	50	50	0
2024-05-08	15:15:00	50	50	50	50	1,600
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	14:36:03	50	50	50	50	0
2024-05-08	14:30:00	50	50	50	50	2,300
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	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:05:55	50	50	50	50	0
2024-05-08	11:00:00	50	50	50	50	300
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	10:02:48	50	50	50	50	0
2024-05-08	10:00:00	50	50	50	50	1,100
2024-05-08	09:45:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	50	50	50	50	0
2024-05-08	15:30:00	50	50	50	50	1,400
2024-05-08	15:26:18	50	50	50	50	0
2024-05-08	15:00:00	50	50	50	50	1,600
2024-05-08	14:36:03	50	50	50	50	0
2024-05-08	14:30:00	50	50	50	50	2,300
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	11:30:00	0	0	0	0	0
2024-05-08	11:05:55	50	50	50	50	0
2024-05-08	11:00:00	50	50	50	50	300
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:02:48	50	50	50	50	0
2024-05-08	10:00:00	50	50	50	50	1,100
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:25:27	50	50	50	50	0
2024-05-08	09:06:32	50	50	50	50	0
2024-05-08	09:00:00	50	50	50	50	1,400
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	14:15:44	50	50	50	50	0
2024-05-07	14:00:00	50	50	50	50	10,000
2024-05-07	13:53:51	50	50	50	50	0
2024-05-07	13:30:00	50	50	50	50	500
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	50	50	50	50	0
2024-05-08	15:26:18	50	50	50	50	0
2024-05-08	15:00:00	50	50	50	50	3,000
2024-05-08	14:36:03	50	50	50	50	0
2024-05-08	14:00:00	50	50	50	50	2,300
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	11:05:55	50	50	50	50	0
2024-05-08	11:00:00	50	50	50	50	300
2024-05-08	10:02:48	50	50	50	50	0
2024-05-08	10:00:00	50	50	50	50	1,100
2024-05-08	09:25:27	50	50	50	50	0
2024-05-08	09:06:32	50	50	50	50	0
2024-05-08	09:00:00	50	50	50	50	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:15:44	50	50	50	50	0
2024-05-07	14:00:00	50	50	50	50	10,000
2024-05-07	13:53:51	50	50	50	50	0
2024-05-07	13:00:00	50	50	50	50	500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:01:45	50	50	50	50	0
2024-05-07	10:00:00	50	50	50	50	3,400
2024-05-07	09:02:14	50	50	50	50	0
2024-05-07	09:00:00	50	50	50	50	0
2024-05-06	15:00:00	50	50	50	50	3,100
2024-05-06	14:24:46	50	50	50	50	0
2024-05-06	14:00:00	50	50	50	50	2,600
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	50	50	50	50	0
2024-05-08	15:26:18	50	50	50	50	0
2024-05-08	15:00:00	50	50	50	50	4,700
2024-05-08	14:36:03	50	50	50	50	0
2024-05-08	13:30:00	50	50	50	50	2,300
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:05:55	50	50	50	50	0
2024-05-08	10:30:00	50	50	50	50	300
2024-05-08	10:02:48	50	50	50	50	0
2024-05-08	09:25:27	50	50	50	50	0
2024-05-08	09:06:32	50	50	50	50	0
2024-05-08	09:00:00	50	50	50	50	2,500
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:15:44	50	50	50	50	0
2024-05-07	13:53:51	50	50	50	50	0
2024-05-07	13:30:00	50	50	50	50	10,500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	10:30:00	0	0	0	0	0
2024-05-07	10:01:45	50	50	50	50	0
2024-05-07	09:02:14	50	50	50	50	0
2024-05-07	09:00:00	50	50	50	50	3,400
2024-05-06	15:00:00	50	50	50	50	3,100
2024-05-06	14:24:46	50	50	50	50	0
2024-05-06	13:30:00	50	50	50	50	2,600
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:51:30	50	50	50	50	0
2024-05-06	10:54:58	50	50	50	50	0
2024-05-06	10:30:00	50	50	50	50	1,800
2024-05-06	09:10:11	50	50	50	50	0
2024-05-06	09:00:00	50	50	50	50	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	50	50	50	50	10,200
2024-05-07	09:00:00	50	50	50	50	14,400
2024-05-06	09:00:00	50	50	50	50	8,200
2024-05-03	09:00:00	50	50	50	50	25,300
2024-05-02	09:00:00	50	50	50	50	10,400
2024-04-30	09:00:00	50	50	50	50	10,200
2024-04-29	09:00:00	50	50	50	50	10,300
2024-04-26	09:00:00	50	50	50	50	10,100
2024-04-25	09:00:00	50	50	50	50	10,500
2024-04-24	09:00:00	50	50	50	50	10,200
2024-04-23	09:00:00	50	50	50	50	10,100
2024-04-22	09:00:00	50	50	50	50	10,100
2024-04-19	09:00:00	50	50	50	50	10,100
2024-04-18	09:00:00	50	50	50	50	12,500
2024-04-17	09:00:00	50	50	50	50	20,100
2024-04-16	09:00:00	50	50	50	50	30,500
2024-04-05	09:00:00	50	50	50	50	13,600
2024-04-04	09:00:00	50	50	50	50	12,900
2024-04-03	09:00:00	50	50	50	50	5,100
2024-04-02	09:00:00	50	50	50	50	5,200
2024-04-01	09:00:00	50	50	50	50	5,100
2024-03-28	09:00:00	50	50	50	50	5,700
2024-03-27	09:00:00	50	50	50	50	12,600
2024-03-26	09:00:00	50	50	50	50	200
2024-03-25	09:00:00	50	50	50	50	52,700
2024-03-22	09:00:00	50	50	50	50	59,600
2024-03-21	09:00:00	50	50	50	50	80,400
2024-03-20	09:00:00	50	50	50	50	79,600
2024-03-19	09:00:00	50	50	50	50	151,700
2024-03-18	09:00:00	50	50	50	50	63,700

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	50	50	50	50	14,400
2024-05-06	09:00:00	50	50	50	50	8,200
2024-05-03	09:00:00	50	50	50	50	25,300
2024-05-02	09:00:00	50	50	50	50	10,400
2024-04-30	09:00:00	50	50	50	50	10,200
2024-04-29	09:00:00	50	50	50	50	10,300
2024-04-26	09:00:00	50	50	50	50	10,100
2024-04-25	09:00:00	50	50	50	50	10,500
2024-04-24	09:00:00	50	50	50	50	10,200
2024-04-23	09:00:00	50	50	50	50	10,100
2024-04-22	09:00:00	50	50	50	50	10,100
2024-04-19	09:00:00	50	50	50	50	10,100
2024-04-18	09:00:00	50	50	50	50	12,500
2024-04-17	09:00:00	50	50	50	50	20,100
2024-04-16	09:00:00	50	50	50	50	30,500
2024-04-05	09:00:00	50	50	50	50	13,600
2024-04-04	09:00:00	50	50	50	50	12,900
2024-04-03	09:00:00	50	50	50	50	5,100
2024-04-02	09:00:00	50	50	50	50	5,200
2024-04-01	09:00:00	50	50	50	50	5,100
2024-03-28	09:00:00	50	50	50	50	5,700
2024-03-27	09:00:00	50	50	50	50	12,600
2024-03-26	09:00:00	50	50	50	50	200
2024-03-25	09:00:00	50	50	50	50	52,700
2024-03-22	09:00:00	50	50	50	50	59,600
2024-03-21	09:00:00	50	50	50	50	80,400
2024-03-20	09:00:00	50	50	50	50	79,600
2024-03-19	09:00:00	50	50	50	50	151,700
2024-03-18	09:00:00	50	50	50	50	63,700
2024-03-15	09:00:00	50	50	50	50	70,400

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	50	50	50	50	32,800
2024-04-28	00:00:00	50	50	50	50	56,200
2024-04-21	00:00:00	50	50	50	50	51,000
2024-04-14	00:00:00	50	50	50	50	73,200
2024-04-07	00:00:00	50	50	50	50	0
2024-03-31	00:00:00	50	50	50	50	41,900
2024-03-24	00:00:00	50	50	50	50	71,200
2024-03-17	00:00:00	50	50	50	50	435,000
2024-03-10	00:00:00	50	50	50	50	364,900
2024-03-03	00:00:00	51	51	50	50	939,000
2024-02-25	00:00:00	50	51	50	50	469,900
2024-02-18	00:00:00	50	51	50	50	738,500
2024-02-11	00:00:00	50	51	50	50	1,321,100
2024-02-04	00:00:00	50	50	50	50	571,400
2024-01-28	00:00:00	50	50	50	50	921,200
2024-01-21	00:00:00	50	50	50	50	2,143,900
2024-01-14	00:00:00	50	51	50	51	1,191,400
2024-01-07	00:00:00	50	51	50	51	341,100
2023-12-31	00:00:00	51	51	50	50	371,200
2023-12-24	00:00:00	50	51	50	51	731,200
2023-12-17	00:00:00	50	51	50	50	623,500
2023-12-10	00:00:00	50	50	50	50	865,800
2023-12-03	00:00:00	50	51	50	50	2,336,700
2023-11-26	00:00:00	50	51	50	50	3,310,500
2023-11-19	00:00:00	51	51	50	50	4,315,200
2023-11-12	00:00:00	52	53	50	51	12,811,600
2023-11-05	00:00:00	56	57	50	53	12,578,300
2023-10-29	00:00:00	54	62	51	55	10,825,700
2023-10-22	00:00:00	54	55	52	54	649,800
2023-10-15	00:00:00	57	57	52	54	2,040,000

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	50	50	50	50	68,500
2024-03-31	00:00:00	50	50	50	50	186,600
2024-02-29	00:00:00	50	51	50	50	1,836,100
2024-01-31	00:00:00	50	51	50	50	3,475,000
2023-12-31	00:00:00	51	51	50	50	4,568,700
2023-11-30	00:00:00	50	51	50	51	5,504,700
2023-10-31	00:00:00	53	62	50	51	42,229,300
2023-09-30	00:00:00	57	58	51	53	11,312,600
2023-08-31	00:00:00	65	66	53	58	20,068,900
2023-07-31	00:00:00	62	64	57	60	13,331,400
2023-06-30	00:00:00	57	64	56	62	13,533,800
2023-05-31	00:00:00	58	69	52	60	37,870,700
2023-04-30	00:00:00	52	74	51	58	99,807,200
2023-03-31	00:00:00	55	55	52	54	1,519,200
2023-02-28	00:00:00	56	60	53	57	3,600,500
2023-01-31	00:00:00	58	63	58	62	521,700
2022-12-31	00:00:00	72	73	56	66	24,016,200
2022-11-30	00:00:00	74	75	61	72	25,859,400
2022-10-31	00:00:00	74	78	71	74	30,136,200
2022-09-30	00:00:00	75	80	71	75	42,157,600
2022-08-31	00:00:00	81	84	75	75	136,278,800
2022-07-31	00:00:00	77	83	71	80	101,441,000
2022-06-30	00:00:00	75	95	70	77	349,108,100
2022-05-31	00:00:00	82	87	72	76	87,497,900
2022-04-30	00:00:00	87	89	74	82	87,761,200
2022-03-31	00:00:00	81	98	80	87	206,223,600
2022-02-28	00:00:00	94	97	78	83	220,626,400
2022-01-31	00:00:00	106	113	94	94	238,285,900
2021-12-31	00:00:00	150	166	104	106	1,231,057,500
2021-11-30	00:00:00	144	160	133	151	1,017,378,500

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	50	50	50	50	68,500
2024-03-31	00:00:00	50	50	50	50	176,400
2024-02-29	00:00:00	50	51	50	50	1,836,100
2024-01-31	00:00:00	50	51	50	50	5,497,700
2023-12-31	00:00:00	51	51	50	50	9,879,800
2023-11-30	00:00:00	50	51	50	50	13,548,400
2023-10-31	00:00:00	53	62	50	50	52,302,700
2023-09-30	00:00:00	57	62	50	51	59,046,600
2023-08-31	00:00:00	65	66	50	51	73,610,800
2023-07-31	00:00:00	62	66	51	53	44,712,900
2023-06-30	00:00:00	57	66	53	58	46,934,100
2023-05-31	00:00:00	58	69	52	60	64,735,900
2023-04-30	00:00:00	53	74	52	62	149,039,600
2023-03-31	00:00:00	54	74	50	60	144,756,600
2023-02-28	00:00:00	56	74	50	58	145,596,100
2023-01-31	00:00:00	62	73	50	54	89,065,100
2022-10-31	00:00:00	74	78	56	66	80,011,800
2022-07-31	00:00:00	77	84	71	75	279,877,400
2022-04-30	00:00:00	87	95	70	77	524,367,200
2022-01-31	00:00:00	106	113	78	87	665,135,900
2021-10-31	00:00:00	103	199	100	106	5,107,126,300
2021-07-31	00:00:00	72	117	65	102	2,962,966,500
2021-04-30	00:00:00	92	95	68	72	253,639,300
2021-01-31	00:00:00	57	102	55	92	1,988,494,700

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

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