PT Cahayasakti Investindo Sukses Tbk (IDX:CSIS)
Indonesia
· Delayed Price · Currency is IDR 175.00
-1.00 (-0.57%)
At close: Mar 6, 2026
IDX:CSIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 172.00 | 176.00 | 150.00 | 175.00 | 175.00 | -0.57% | 4,532,500 |
| Mar 5, 2026 | 174.00 | 188.00 | 172.00 | 176.00 | 176.00 | 1.15% | 2,315,300 |
| Mar 4, 2026 | 202.00 | 202.00 | 174.00 | 174.00 | 174.00 | -14.71% | 9,505,000 |
| Mar 3, 2026 | 212.00 | 216.00 | 198.00 | 204.00 | 204.00 | -0.97% | 4,235,500 |
| Mar 2, 2026 | 212.00 | 216.00 | 204.00 | 206.00 | 206.00 | -8.85% | 4,467,800 |
| Feb 27, 2026 | 230.00 | 230.00 | 222.00 | 226.00 | 226.00 | 0.89% | 693,800 |
| Feb 26, 2026 | 234.00 | 234.00 | 222.00 | 224.00 | 224.00 | -3.45% | 1,476,300 |
| Feb 25, 2026 | 230.00 | 234.00 | 220.00 | 232.00 | 232.00 | 0.87% | 1,768,100 |
| Feb 24, 2026 | 248.00 | 248.00 | 226.00 | 230.00 | 230.00 | -6.50% | 4,508,400 |
| Feb 23, 2026 | 252.00 | 258.00 | 238.00 | 246.00 | 246.00 | -2.38% | 5,622,700 |
| Feb 20, 2026 | 256.00 | 258.00 | 248.00 | 252.00 | 252.00 | -1.56% | 1,818,500 |
| Feb 19, 2026 | 264.00 | 264.00 | 256.00 | 256.00 | 256.00 | -2.29% | 2,264,700 |
| Feb 18, 2026 | 258.00 | 262.00 | 250.00 | 262.00 | 262.00 | 1.55% | 1,655,000 |
| Feb 13, 2026 | 268.00 | 270.00 | 240.00 | 258.00 | 258.00 | -2.27% | 4,539,600 |
| Feb 12, 2026 | 244.00 | 266.00 | 238.00 | 264.00 | 264.00 | 8.20% | 6,575,200 |
| Feb 11, 2026 | 242.00 | 248.00 | 240.00 | 244.00 | 244.00 | 0.83% | 2,542,900 |
| Feb 10, 2026 | 236.00 | 244.00 | 234.00 | 242.00 | 242.00 | 2.54% | 1,306,600 |
| Feb 9, 2026 | 228.00 | 242.00 | 220.00 | 236.00 | 236.00 | 3.51% | 2,394,300 |
| Feb 6, 2026 | 228.00 | 244.00 | 210.00 | 228.00 | 228.00 | -0.87% | 3,825,800 |
| Feb 5, 2026 | 224.00 | 234.00 | 220.00 | 230.00 | 230.00 | - | 1,519,900 |
| Feb 4, 2026 | 232.00 | 238.00 | 218.00 | 230.00 | 230.00 | - | 1,363,700 |
| Feb 3, 2026 | 208.00 | 232.00 | 206.00 | 230.00 | 230.00 | 10.58% | 4,046,000 |
| Feb 2, 2026 | 232.00 | 232.00 | 198.00 | 208.00 | 208.00 | -10.34% | 4,357,100 |
| Jan 30, 2026 | 242.00 | 248.00 | 226.00 | 232.00 | 232.00 | -4.13% | 4,034,400 |
| Jan 29, 2026 | 224.00 | 268.00 | 204.00 | 242.00 | 242.00 | 1.68% | 11,879,300 |
| Jan 28, 2026 | 262.00 | 266.00 | 228.00 | 238.00 | 238.00 | -9.16% | 8,606,500 |
| Jan 27, 2026 | 256.00 | 274.00 | 236.00 | 262.00 | 262.00 | 2.34% | 14,027,300 |
| Jan 26, 2026 | 282.00 | 284.00 | 256.00 | 256.00 | 256.00 | -9.22% | 13,779,200 |
| Jan 23, 2026 | 302.00 | 304.00 | 278.00 | 282.00 | 282.00 | -6.62% | 12,529,400 |
| Jan 22, 2026 | 310.00 | 318.00 | 300.00 | 302.00 | 302.00 | -3.21% | 6,406,000 |
| Jan 21, 2026 | 324.00 | 324.00 | 306.00 | 312.00 | 312.00 | -2.50% | 7,657,900 |
| Jan 20, 2026 | 326.00 | 340.00 | 318.00 | 320.00 | 320.00 | -1.23% | 10,780,900 |
| Jan 19, 2026 | 318.00 | 330.00 | 316.00 | 324.00 | 324.00 | 1.89% | 9,198,100 |
| Jan 15, 2026 | 342.00 | 348.00 | 314.00 | 318.00 | 318.00 | -7.02% | 14,287,900 |
| Jan 14, 2026 | 330.00 | 350.00 | 328.00 | 342.00 | 342.00 | 6.21% | 14,529,900 |
| Jan 13, 2026 | 322.00 | 340.00 | 320.00 | 322.00 | 322.00 | - | 12,092,800 |
| Jan 12, 2026 | 334.00 | 334.00 | 306.00 | 322.00 | 322.00 | -3.59% | 24,867,900 |
| Jan 9, 2026 | 350.00 | 350.00 | 332.00 | 334.00 | 334.00 | -3.47% | 10,413,400 |
| Jan 8, 2026 | 374.00 | 378.00 | 346.00 | 346.00 | 346.00 | -4.42% | 15,174,700 |
| Jan 7, 2026 | 386.00 | 388.00 | 360.00 | 362.00 | 362.00 | -4.74% | 27,841,800 |
| Jan 6, 2026 | 344.00 | 402.00 | 338.00 | 380.00 | 380.00 | 11.76% | 57,540,900 |
| Jan 5, 2026 | 322.00 | 350.00 | 318.00 | 340.00 | 340.00 | 6.25% | 24,066,100 |
| Jan 2, 2026 | 320.00 | 334.00 | 308.00 | 320.00 | 320.00 | -5.33% | 30,330,100 |
| Dec 30, 2025 | 340.00 | 358.00 | 334.00 | 338.00 | 338.00 | - | 12,339,400 |
| Dec 29, 2025 | 330.00 | 356.00 | 320.00 | 338.00 | 338.00 | - | 18,840,800 |
| Dec 24, 2025 | 376.00 | 378.00 | 338.00 | 338.00 | 338.00 | -4.52% | 17,130,000 |
| Dec 23, 2025 | 340.00 | 368.00 | 324.00 | 354.00 | 354.00 | -5.85% | 33,582,700 |
| Dec 22, 2025 | 468.00 | 468.00 | 376.00 | 376.00 | 376.00 | -19.66% | 62,741,900 |
| Dec 19, 2025 | 476.00 | 496.00 | 412.00 | 468.00 | 442.86 | -2.50% | 60,514,299 |
| Dec 18, 2025 | 525.00 | 530.00 | 472.00 | 480.00 | 454.21 | -8.57% | 43,793,599 |
| Dec 17, 2025 | 545.00 | 565.00 | 515.00 | 525.00 | 496.79 | -0.94% | 32,407,799 |
| Dec 16, 2025 | 620.00 | 655.00 | 500.00 | 530.00 | 501.53 | -3.64% | 138,582,699 |
| Dec 15, 2025 | 515.00 | 550.00 | 494.00 | 550.00 | 520.45 | 25.00% | 99,671,099 |
| Dec 12, 2025 | 434.00 | 444.00 | 422.00 | 440.00 | 416.36 | 2.80% | 19,783,599 |
| Dec 11, 2025 | 424.00 | 460.00 | 410.00 | 428.00 | 405.01 | 1.90% | 52,443,799 |
| Dec 10, 2025 | 412.00 | 422.00 | 408.00 | 420.00 | 397.44 | 1.94% | 13,362,399 |
| Dec 9, 2025 | 422.00 | 428.00 | 408.00 | 412.00 | 389.87 | -2.37% | 9,055,399 |
| Dec 8, 2025 | 412.00 | 432.00 | 412.00 | 422.00 | 399.33 | 2.43% | 16,647,299 |
| Dec 5, 2025 | 414.00 | 438.00 | 412.00 | 412.00 | 389.87 | - | 23,589,299 |
| Dec 4, 2025 | 428.00 | 432.00 | 410.00 | 412.00 | 389.87 | -3.29% | 15,494,999 |
| Dec 3, 2025 | 390.00 | 442.00 | 382.00 | 426.00 | 403.11 | 9.23% | 47,937,199 |
| Dec 2, 2025 | 392.00 | 406.00 | 376.00 | 390.00 | 369.05 | - | 16,997,199 |
| Dec 1, 2025 | 420.00 | 420.00 | 382.00 | 390.00 | 369.05 | -7.58% | 23,685,799 |
| Nov 28, 2025 | 430.00 | 442.00 | 400.00 | 422.00 | 399.33 | -1.86% | 23,367,399 |
| Nov 27, 2025 | 456.00 | 456.00 | 430.00 | 430.00 | 406.90 | -5.29% | 16,081,999 |
| Nov 26, 2025 | 434.00 | 468.00 | 388.00 | 454.00 | 429.61 | 4.13% | 68,402,399 |
| Nov 25, 2025 | 474.00 | 488.00 | 432.00 | 436.00 | 412.58 | -12.45% | 73,527,799 |
| Nov 24, 2025 | 472.00 | 545.00 | 442.00 | 498.00 | 471.25 | 9.21% | 127,150,199 |
| Nov 21, 2025 | 482.00 | 482.00 | 430.00 | 456.00 | 431.50 | -3.80% | 39,792,499 |
| Nov 20, 2025 | 498.00 | 510.00 | 454.00 | 474.00 | 448.53 | -6.14% | 84,235,599 |
| Nov 18, 2025 | 420.00 | 515.00 | 420.00 | 505.00 | 477.87 | 20.81% | 144,673,699 |
| Nov 17, 2025 | 390.00 | 422.00 | 370.00 | 418.00 | 395.54 | 1.46% | 88,702,999 |
| Nov 14, 2025 | 372.00 | 412.00 | 332.00 | 412.00 | 389.87 | 24.85% | 193,572,999 |
| Nov 13, 2025 | 296.00 | 330.00 | 284.00 | 330.00 | 312.27 | 25.00% | 80,295,699 |
| Nov 12, 2025 | 224.00 | 264.00 | 212.00 | 264.00 | 249.82 | 24.53% | 64,892,099 |
| Nov 11, 2025 | 230.00 | 238.00 | 202.00 | 212.00 | 200.61 | -7.83% | 14,384,699 |
| Nov 10, 2025 | 236.00 | 240.00 | 226.00 | 230.00 | 217.64 | -2.54% | 2,445,399 |
| Nov 7, 2025 | 232.00 | 240.00 | 230.00 | 236.00 | 223.32 | - | 1,661,699 |
| Nov 6, 2025 | 244.00 | 246.00 | 230.00 | 236.00 | 223.32 | -1.67% | 1,885,199 |
| Nov 5, 2025 | 238.00 | 242.00 | 220.00 | 240.00 | 227.11 | -0.83% | 4,579,099 |
| Nov 4, 2025 | 244.00 | 252.00 | 238.00 | 242.00 | 229.00 | - | 8,479,799 |
| Nov 3, 2025 | 252.00 | 264.00 | 232.00 | 242.00 | 229.00 | 7.08% | 22,402,899 |
| Oct 31, 2025 | 230.00 | 234.00 | 226.00 | 226.00 | 213.86 | -1.74% | 1,977,899 |
| Oct 30, 2025 | 234.00 | 240.00 | 224.00 | 230.00 | 217.64 | 1.77% | 3,369,999 |
| Oct 29, 2025 | 228.00 | 230.00 | 218.00 | 226.00 | 213.86 | 0.89% | 1,926,499 |
| Oct 28, 2025 | 216.00 | 230.00 | 214.00 | 224.00 | 211.97 | 3.70% | 2,287,899 |
| Oct 27, 2025 | 226.00 | 226.00 | 214.00 | 216.00 | 204.40 | -3.57% | 2,553,899 |
| Oct 24, 2025 | 230.00 | 234.00 | 208.00 | 224.00 | 211.97 | -1.75% | 4,300,499 |
| Oct 23, 2025 | 234.00 | 234.00 | 212.00 | 228.00 | 215.75 | 7.55% | 7,795,299 |
| Oct 22, 2025 | 190.00 | 214.00 | 180.00 | 212.00 | 200.61 | 12.17% | 5,706,499 |
| Oct 21, 2025 | 192.00 | 195.00 | 189.00 | 189.00 | 178.85 | -2.07% | 1,089,299 |
| Oct 20, 2025 | 198.00 | 198.00 | 180.00 | 193.00 | 182.63 | -2.53% | 2,314,099 |
| Oct 17, 2025 | 200.00 | 208.00 | 196.00 | 198.00 | 187.36 | -1.00% | 1,324,599 |
| Oct 16, 2025 | 200.00 | 208.00 | 194.00 | 200.00 | 189.26 | 0.50% | 3,414,599 |
| Oct 15, 2025 | 208.00 | 210.00 | 199.00 | 199.00 | 188.31 | -4.33% | 1,882,699 |
| Oct 14, 2025 | 208.00 | 216.00 | 200.00 | 208.00 | 196.83 | 1.96% | 1,978,099 |
| Oct 13, 2025 | 199.00 | 214.00 | 197.00 | 204.00 | 193.04 | - | 3,623,699 |
| Oct 10, 2025 | 206.00 | 208.00 | 202.00 | 204.00 | 193.04 | -0.97% | 3,036,099 |
| Oct 9, 2025 | 206.00 | 218.00 | 202.00 | 206.00 | 194.93 | - | 3,889,999 |
| Oct 8, 2025 | 222.00 | 242.00 | 200.00 | 206.00 | 194.93 | -7.21% | 19,822,899 |