PT Cahayasakti Investindo Sukses Tbk (IDX:CSIS)
Indonesia
· Delayed Price · Currency is IDR 174.00
-2.00 (-1.14%)
Apr 29, 2026, 4:07 PM WIB
IDX:CSIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 175.00 | 181.00 | 172.00 | 176.00 | - | - | 1,456,600 |
| Apr 28, 2026 | 182.00 | 185.00 | 175.00 | 176.00 | 176.00 | -3.30% | 1,591,200 |
| Apr 27, 2026 | 181.00 | 185.00 | 179.00 | 182.00 | 182.00 | 1.11% | 1,142,400 |
| Apr 24, 2026 | 199.00 | 199.00 | 180.00 | 180.00 | 180.00 | -9.55% | 5,155,800 |
| Apr 23, 2026 | 208.00 | 210.00 | 195.00 | 199.00 | 199.00 | -0.50% | 4,574,800 |
| Apr 22, 2026 | 187.00 | 216.00 | 187.00 | 200.00 | 200.00 | 6.95% | 14,561,400 |
| Apr 21, 2026 | 187.00 | 193.00 | 180.00 | 187.00 | 187.00 | - | 4,941,500 |
| Apr 20, 2026 | 177.00 | 197.00 | 177.00 | 187.00 | 187.00 | 6.86% | 16,682,700 |
| Apr 17, 2026 | 179.00 | 180.00 | 173.00 | 175.00 | 175.00 | -1.69% | 1,770,000 |
| Apr 16, 2026 | 179.00 | 182.00 | 173.00 | 178.00 | 178.00 | -1.11% | 2,209,200 |
| Apr 15, 2026 | 185.00 | 186.00 | 175.00 | 180.00 | 180.00 | -1.64% | 3,349,300 |
| Apr 14, 2026 | 185.00 | 188.00 | 178.00 | 183.00 | 183.00 | 2.23% | 6,231,000 |
| Apr 13, 2026 | 171.00 | 190.00 | 160.00 | 179.00 | 179.00 | 9.82% | 10,653,200 |
| Apr 10, 2026 | 157.00 | 165.00 | 154.00 | 163.00 | 163.00 | 3.82% | 2,821,300 |
| Apr 9, 2026 | 160.00 | 160.00 | 152.00 | 157.00 | 157.00 | 1.95% | 1,187,500 |
| Apr 8, 2026 | 151.00 | 159.00 | 151.00 | 154.00 | 154.00 | 1.99% | 1,364,500 |
| Apr 7, 2026 | 156.00 | 158.00 | 147.00 | 151.00 | 151.00 | -3.21% | 1,475,800 |
| Apr 6, 2026 | 154.00 | 164.00 | 151.00 | 156.00 | 156.00 | 1.30% | 1,729,600 |
| Apr 2, 2026 | 153.00 | 190.00 | 153.00 | 154.00 | 154.00 | 0.65% | 9,454,600 |
| Apr 1, 2026 | 153.00 | 156.00 | 152.00 | 153.00 | 153.00 | 0.66% | 1,549,700 |
| Mar 31, 2026 | 161.00 | 167.00 | 152.00 | 152.00 | 152.00 | -5.00% | 1,764,500 |
| Mar 30, 2026 | 158.00 | 163.00 | 150.00 | 160.00 | 160.00 | 1.27% | 1,986,600 |
| Mar 27, 2026 | 165.00 | 165.00 | 155.00 | 158.00 | 158.00 | - | 748,800 |
| Mar 26, 2026 | 161.00 | 165.00 | 157.00 | 158.00 | 158.00 | -1.86% | 2,390,500 |
| Mar 25, 2026 | 157.00 | 167.00 | 150.00 | 161.00 | 161.00 | - | 3,692,400 |
| Mar 17, 2026 | 156.00 | 169.00 | 156.00 | 161.00 | 161.00 | 1.26% | 1,348,500 |
| Mar 16, 2026 | 160.00 | 170.00 | 152.00 | 159.00 | 159.00 | -0.63% | 2,979,700 |
| Mar 13, 2026 | 168.00 | 172.00 | 153.00 | 160.00 | 160.00 | -5.88% | 6,131,900 |
| Mar 12, 2026 | 169.00 | 214.00 | 166.00 | 170.00 | 170.00 | 0.59% | 42,249,800 |
| Mar 11, 2026 | 170.00 | 175.00 | 165.00 | 169.00 | 169.00 | -3.43% | 828,700 |
| Mar 10, 2026 | 169.00 | 175.00 | 156.00 | 175.00 | 175.00 | 3.55% | 2,496,800 |
| Mar 9, 2026 | 159.00 | 175.00 | 149.00 | 169.00 | 169.00 | -3.43% | 2,757,900 |
| 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 |