IDX · CCSI · stock
PT Communication Cable Systems Indonesia Tbk (CCSI) stock price history
Every IDX trading session of PT Communication Cable Systems Indonesia Tbk from Jun 18, 2019 to Nov 13, 2026: 1,792 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CCSI adjusted close, 2019 to 2026
- IDR 821.75
- All time high, 2022
- IDR 560.00
- 52 week high, IDR 197.00 low
- 1,792
- Daily sessions since 2019
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
CCSI key facts
- PT Communication Cable Systems Indonesia Tbk (CCSI) closed at IDR 250.00 on Nov 13, 2026 on IDX.
- CCSI's all time high close is IDR 821.75, set on Feb 16, 2022; its all time low close is IDR 124.82 on Mar 19, 2020.
- CCSI's 52 week range is IDR 197.00 to IDR 560.00.
- CCSI returned -28.2% over the year to Nov 13, 2026 and -55.7% over five years.
- Since Jun 18, 2019 CCSI returned +30%, +3.6% a year compounded.
- CCSI's deepest drawdown was -75.2% from Mar 2, 2022 to Nov 4, 2026.
- DataCedar holds 1,792 daily sessions of CCSI history from Jun 18, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CCSI price chart, 2019 to 2026
CCSI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -25.6% |
| 3 months | -4.6% |
| 6 months | -10.1% |
| Year to date | -28.2% |
| 1 year | -28.2% |
| 3 years | -45.7% |
| 5 years | -55.7% |
| 10 years | n/a |
| Since Jun 18, 2019 | +30.3% |
| Compound annual growth, 7.4 years | +3.6% |
CCSI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 821.75 on Feb 16, 2022
- All time low close
- IDR 124.82 on Mar 19, 2020
- 52 week high
- IDR 560.00 on Oct 2, 2026
- 52 week low
- IDR 197.00 on Nov 6, 2026
- Deepest drawdown
- -75.2% from Mar 2, 2022 to Nov 4, 2026, not yet recovered
- Best single session
- +25.0% on May 12, 2026
- Worst single session
- -24.0% on Nov 2, 2026
- Volatility, 1 year annualised
- 81.8%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2021, +269%
- Worst calendar year
- 2024, -39%
CCSI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jun 18, 2019; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 348.00 | IDR 560.00 | IDR 197.00 | IDR 250.00 | -28.2% | 432.8M | 207 |
| 2025 | IDR 290.00 | IDR 498.00 | IDR 250.00 | IDR 348.00 | +20.8% | 199.6M | 236 |
| 2024 | IDR 474.00 | IDR 600.00 | IDR 210.00 | IDR 288.00 | -38.7% | 66.8M | 237 |
| 2023 | IDR 690.00 | IDR 800.00 | IDR 432.00 | IDR 470.00 | -32.4% | 19.7M | 239 |
| 2022 | IDR 717.80 | IDR 905.91 | IDR 620.00 | IDR 695.00 | -3.2% | 100.7M | 246 |
| 2021 | IDR 197.75 | IDR 792.05 | IDR 173.63 | IDR 717.80 | +269.0% | 723.8M | 247 |
| 2020 | IDR 202.83 | IDR 228.30 | IDR 116.24 | IDR 194.54 | -3.3% | 279.9M | 242 |
| 2019 | IDR 257.44 | IDR 313.61 | IDR 153.69 | IDR 201.27 | n/a | 2B | 138 |
CCSI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 250.00 | -14.4% |
| October 2026 | IDR 292.00 | -22.3% |
| September 2026 | IDR 376.00 | +40.3% |
| August 2026 | IDR 268.00 | +11.7% |
| July 2026 | IDR 240.00 | +0.8% |
| June 2026 | IDR 238.00 | -5.6% |
| May 2026 | IDR 252.00 | -6.0% |
| April 2026 | IDR 268.00 | +13.6% |
| March 2026 | IDR 236.00 | -24.4% |
| February 2026 | IDR 312.00 | -0.6% |
| January 2026 | IDR 314.00 | -9.8% |
| December 2025 | IDR 348.00 | +3.0% |
About the CCSI data
Daily bars. 1,792 sessions from Jun 18, 2019 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 18, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3ACCSI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
CCSI share price history
