Communication Cable Systems Indonesia Tbk PT (CCSI)

CCSI
🏛️ インドネシア →
352.00
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 352.00 352.00 352.00 352.00 10.1K
09:05 350.00 350.00 350.00 350.00 15.4K
09:15 354.00 354.00 354.00 354.00 0.2K
09:20 350.00 350.00 348.00 348.00 36.0K
09:25 354.00 354.00 354.00 354.00 2.9K
09:30 346.00 346.00 344.00 344.00 32.3K
09:40 354.00 354.00 342.00 342.00 45.1K
09:45 342.00 348.00 340.00 348.00 8.0K
09:50 348.00 348.00 348.00 348.00 2.3K
09:55 348.00 348.00 348.00 348.00 0.5K
10:00 348.00 348.00 348.00 348.00 2.5K
10:05 344.00 344.00 342.00 342.00 14.8K
10:10 340.00 342.00 340.00 342.00 26.7K
10:20 342.00 342.00 340.00 340.00 2.3K
10:25 340.00 340.00 340.00 340.00 9.8K
10:30 348.00 350.00 348.00 350.00 10.2K
14:00 342.00 342.00 342.00 342.00 20.0K
14:10 346.00 346.00 346.00 346.00 0.1K
14:20 350.00 350.00 350.00 350.00 30.0K
14:30 348.00 348.00 348.00 348.00 2.4K
14:40 342.00 342.00 342.00 342.00 0.1K
14:50 348.00 348.00 348.00 348.00 0.2K
15:00 350.00 350.00 350.00 350.00 10.0K
15:25 350.00 352.00 350.00 352.00 53.0K
15:30 348.00 348.00 348.00 348.00 0.1K
15:35 348.00 354.00 348.00 354.00 10.2K
16:00 342.00 342.00 342.00 342.00 82.5K
16:35 342.00 342.00 342.00 342.00 0.0K
日付 始値 高値 安値 終値 出来高
2025-10-03 344.00 358.00 328.00 352.00 0.8M
2025-10-02 348.00 354.00 330.00 344.00 0.4M
2025-10-01 364.00 364.00 338.00 348.00 0.9M
2025-09-30 360.00 364.00 350.00 362.00 0.5M
2025-09-29 352.00 370.00 350.00 360.00 0.5M
2025-09-26 350.00 354.00 340.00 342.00 0.4M
2025-09-25 354.00 358.00 340.00 354.00 0.5M
2025-09-24 368.00 370.00 350.00 354.00 0.4M
2025-09-23 354.00 372.00 350.00 368.00 0.3M
2025-09-22 360.00 386.00 354.00 358.00 0.9M
2025-09-19 350.00 360.00 340.00 360.00 0.7M
2025-09-18 356.00 370.00 348.00 358.00 0.4M
2025-09-17 376.00 378.00 356.00 358.00 0.5M
2025-09-16 376.00 384.00 364.00 376.00 0.8M
2025-09-15 378.00 388.00 374.00 376.00 0.4M
2025-09-12 406.00 406.00 372.00 378.00 1.6M
2025-09-11 408.00 416.00 392.00 406.00 1.3M
2025-09-10 370.00 450.00 370.00 406.00 5.2M
2025-09-09 378.00 386.00 368.00 370.00 1.0M
2025-09-08 382.00 388.00 370.00 376.00 1.4M
2025-09-04 376.00 384.00 368.00 380.00 0.9M
2025-09-03 378.00 390.00 370.00 370.00 1.5M
2025-09-02 388.00 388.00 366.00 374.00 1.2M
2025-09-01 322.00 400.00 322.00 378.00 1.7M
2025-08-29 380.00 384.00 342.00 366.00 2.7M
2025-08-28 340.00 420.00 332.00 374.00 7.0M
2025-08-27 336.00 380.00 328.00 336.00 4.2M
2025-08-26 334.00 336.00 326.00 330.00 0.3M
2025-08-25 342.00 342.00 324.00 328.00 1.1M
2025-08-22 332.00 340.00 326.00 336.00 0.3M
2025-08-21 326.00 342.00 324.00 332.00 1.1M
2025-08-20 336.00 336.00 320.00 326.00 0.5M
2025-08-19 328.00 342.00 324.00 328.00 0.4M
2025-08-15 322.00 330.00 320.00 324.00 0.2M
2025-08-14 318.00 338.00 318.00 322.00 0.4M
2025-08-13 322.00 324.00 318.00 322.00 0.6M
2025-08-12 322.00 326.00 316.00 322.00 0.6M
2025-08-11 320.00 322.00 308.00 322.00 0.6M
2025-08-08 322.00 322.00 302.00 320.00 0.5M
2025-08-07 326.00 326.00 314.00 320.00 0.3M
2025-08-06 326.00 328.00 310.00 324.00 0.3M
2025-08-05 324.00 324.00 314.00 318.00 0.1M
2025-08-04 324.00 324.00 316.00 322.00 0.3M
2025-08-01 318.00 324.00 312.00 320.00 0.5M
2025-07-31 324.00 324.00 306.00 316.00 1.1M
2025-07-30 320.00 326.00 316.00 322.00 0.6M
2025-07-29 326.00 330.00 320.00 324.00 0.1M
2025-07-28 320.00 336.00 290.00 326.00 0.6M
2025-07-25 324.00 324.00 316.00 320.00 0.2M
2025-07-24 324.00 326.00 316.00 322.00 0.2M
2025-07-23 328.00 334.00 318.00 326.00 0.2M
2025-07-22 348.00 348.00 322.00 328.00 1.7M
2025-07-21 330.00 362.00 316.00 338.00 2.4M
2025-07-18 320.00 330.00 312.00 326.00 0.7M
2025-07-17 320.00 336.00 312.00 316.00 0.1M
2025-07-16 318.00 320.00 302.00 320.00 0.2M
2025-07-15 328.00 330.00 300.00 312.00 0.2M
2025-07-14 338.00 338.00 310.00 326.00 0.2M
2025-07-11 340.00 342.00 330.00 340.00 0.0M
2025-07-10 324.00 342.00 324.00 340.00 0.2M
2025-07-09 326.00 332.00 322.00 324.00 0.0M
2025-07-08 340.00 342.00 310.00 326.00 0.0M
2025-07-07 336.00 346.00 320.00 338.00 0.1M
2025-07-04 336.00 348.00 322.00 334.00 0.1M
2025-07-03 332.00 336.00 322.00 326.00 0.0M
2025-07-02 332.00 332.00 320.00 328.00 0.1M
2025-07-01 340.00 348.00 324.00 330.00 0.2M
2025-06-30 338.00 372.00 330.00 348.00 0.4M
2025-06-26 318.00 350.00 312.00 322.00 0.2M
2025-06-25 312.00 324.00 290.00 318.00 0.4M
2025-06-24 324.00 326.00 312.00 324.00 0.4M
2025-06-23 328.00 328.00 312.00 312.00 0.1M
2025-06-20 326.00 330.00 314.00 328.00 0.8M
2025-06-19 340.00 346.00 320.00 326.00 0.5M
2025-06-18 340.00 352.00 336.00 340.00 0.2M
2025-06-17 342.00 342.00 340.00 340.00 0.0M
2025-06-16 338.00 346.00 336.00 340.00 0.1M
2025-06-13 350.00 350.00 338.00 344.00 0.1M
2025-06-12 352.00 354.00 342.00 350.00 0.1M
2025-06-11 338.00 370.00 338.00 352.00 0.4M
2025-06-10 342.00 360.00 332.00 340.00 0.7M
2025-06-05 350.00 350.00 324.00 342.00 0.7M
2025-06-04 338.00 366.00 338.00 350.00 0.3M
2025-06-03 344.00 344.00 332.00 342.00 0.1M
2025-06-02 360.00 360.00 342.00 344.00 0.1M
2025-05-28 358.00 362.00 350.00 356.00 0.1M
2025-05-27 352.00 360.00 344.00 358.00 0.7M
2025-05-26 366.00 366.00 340.00 350.00 0.2M
2025-05-23 368.00 372.00 358.00 366.00 0.4M
2025-05-22 358.00 370.00 352.00 360.00 0.0M
2025-05-21 352.00 370.00 340.00 354.00 0.1M
2025-05-20 350.00 366.00 344.00 352.00 0.2M
2025-05-19 372.00 376.00 350.00 350.00 0.2M
2025-05-16 368.00 376.00 350.00 362.00 0.1M
2025-05-15 350.00 374.00 350.00 362.00 0.5M
2025-05-14 360.00 366.00 326.00 360.00 1.1M
2025-05-09 376.00 376.00 354.00 356.00 0.3M
2025-05-08 376.00 376.00 368.00 376.00 0.2M
2025-05-07 380.00 388.00 368.00 376.00 0.5M
2025-05-06 388.00 400.00 372.00 384.00 0.8M
2025-05-05 390.00 400.00 370.00 380.00 0.4M
2025-05-02 392.00 398.00 384.00 390.00 0.3M
2025-04-30 400.00 406.00 386.00 392.00 0.1M
2025-04-29 398.00 414.00 390.00 400.00 0.5M
2025-04-28 384.00 398.00 380.00 398.00 0.9M
2025-04-25 380.00 420.00 370.00 380.00 1.3M
2025-04-24 388.00 388.00 378.00 386.00 0.1M
2025-04-23 388.00 392.00 370.00 390.00 0.5M
2025-04-22 392.00 392.00 378.00 386.00 0.3M
2025-04-21 392.00 400.00 386.00 390.00 0.1M
2025-04-17 376.00 400.00 366.00 390.00 1.1M
2025-04-16 372.00 382.00 372.00 376.00 0.4M
2025-04-15 380.00 380.00 368.00 374.00 0.3M
2025-04-14 378.00 390.00 364.00 376.00 0.4M
2025-04-11 380.00 384.00 370.00 370.00 0.2M
2025-04-10 372.00 390.00 364.00 386.00 0.3M
2025-04-09 338.00 390.00 338.00 362.00 0.7M
2025-04-08 352.00 352.00 322.00 324.00 0.4M
2025-03-27 398.00 398.00 378.00 378.00 0.3M
2025-03-26 380.00 398.00 380.00 384.00 0.9M
2025-03-25 390.00 398.00 376.00 378.00 0.3M
2025-03-24 394.00 396.00 360.00 390.00 1.1M
2025-03-21 402.00 402.00 384.00 390.00 0.4M
2025-03-20 408.00 408.00 390.00 398.00 0.5M
2025-03-19 396.00 420.00 384.00 408.00 0.7M
2025-03-18 410.00 410.00 380.00 400.00 0.6M
2025-03-17 410.00 410.00 396.00 400.00 0.2M
2025-03-14 408.00 412.00 398.00 410.00 0.4M
2025-03-13 404.00 428.00 400.00 408.00 0.3M
2025-03-12 422.00 422.00 382.00 390.00 0.9M
2025-03-11 428.00 440.00 406.00 410.00 0.7M
2025-03-10 440.00 452.00 420.00 426.00 0.7M
2025-03-07 426.00 446.00 406.00 420.00 1.6M
2025-03-06 442.00 462.00 382.00 416.00 2.3M
2025-03-05 338.00 422.00 338.00 422.00 3.8M
2025-03-04 370.00 388.00 338.00 338.00 1.7M
2025-03-03 400.00 404.00 376.00 390.00 0.8M
2025-02-28 404.00 406.00 380.00 396.00 0.6M
2025-02-27 438.00 446.00 400.00 404.00 1.7M
2025-02-26 436.00 486.00 414.00 434.00 2.8M
2025-02-25 488.00 490.00 414.00 434.00 3.6M
2025-02-24 412.00 498.00 378.00 486.00 18.9M
2025-02-21 332.00 406.00 332.00 406.00 7.7M
2025-02-20 322.00 338.00 318.00 326.00 0.4M
2025-02-19 324.00 346.00 312.00 322.00 1.4M
2025-02-18 278.00 336.00 278.00 312.00 2.6M
2025-02-17 282.00 294.00 278.00 280.00 0.8M
2025-02-14 288.00 294.00 278.00 282.00 1.1M
2025-02-13 290.00 290.00 274.00 288.00 0.6M
2025-02-12 276.00 290.00 276.00 290.00 0.9M
2025-02-11 276.00 294.00 274.00 274.00 0.6M
2025-02-10 280.00 294.00 278.00 278.00 0.9M
2025-02-07 260.00 308.00 250.00 274.00 2.6M
2025-02-06 260.00 266.00 260.00 260.00 0.5M
2025-02-05 266.00 270.00 260.00 260.00 0.6M
2025-02-04 272.00 272.00 262.00 266.00 0.3M
2025-02-03 280.00 280.00 266.00 272.00 0.1M
2025-01-31 276.00 280.00 270.00 280.00 0.1M
2025-01-30 270.00 280.00 256.00 276.00 0.2M
2025-01-24 276.00 280.00 270.00 270.00 0.1M
2025-01-23 274.00 282.00 272.00 272.00 0.2M
2025-01-22 278.00 278.00 272.00 274.00 0.1M
2025-01-21 276.00 284.00 270.00 278.00 0.3M
2025-01-20 284.00 290.00 276.00 276.00 0.2M
2025-01-17 276.00 292.00 270.00 284.00 0.7M
2025-01-16 278.00 282.00 276.00 276.00 0.5M
2025-01-15 270.00 296.00 266.00 274.00 3.2M
2025-01-14 262.00 272.00 256.00 266.00 0.3M
2025-01-13 264.00 272.00 260.00 262.00 0.1M
2025-01-10 276.00 276.00 262.00 270.00 0.3M
2025-01-09 266.00 284.00 256.00 276.00 0.2M
2025-01-08 264.00 286.00 252.00 268.00 0.5M
2025-01-07 272.00 280.00 262.00 266.00 0.3M
2025-01-06 288.00 288.00 272.00 272.00 0.5M
2025-01-03 284.00 302.00 270.00 284.00 1.2M
2025-01-02 290.00 310.00 280.00 284.00 1.4M