IDX · CSIS · stock

PT Cahayasakti Investindo Sukses Tbk (CSIS) stock price history

Every IDX trading session of PT Cahayasakti Investindo Sukses Tbk from May 10, 2017 to Sep 28, 2026: 2,309 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.

Get CSIS data, free keyYear by year table

CSIS adjusted close, 2017 to 2026

CSISPT Cahayasakti Investindo Sukses Tbk
IDR 204.00-9.5% over one year
20182020202220242026
IDR 2,058
All time high, 2018
IDR 607.41
52 week high, IDR 121.52 low
2,309
Daily sessions since 2017

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.

CSIS key facts

  • PT Cahayasakti Investindo Sukses Tbk (CSIS) closed at IDR 204.00 on Sep 28, 2026 on IDX.
  • CSIS's all time high close is IDR 2,058, set on May 15, 2018; its all time low close is IDR 16.66 on Jun 20, 2024.
  • CSIS's 52 week range is IDR 121.52 to IDR 607.41.
  • CSIS returned -9.5% over the year to Sep 28, 2026 and +123.8% over five years.
  • Since May 10, 2017 CSIS returned -54%, -7.9% a year compounded.
  • CSIS's deepest drawdown was -99.2% from May 15, 2018 to Jun 20, 2024.
  • DataCedar holds 2,309 daily sessions of CSIS history from May 10, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

CSIS price chart, 2017 to 2026

CSIS adjusted close, May 10, 2017 to Sep 28, 2026IDR 18.62IDR 87.03IDR 406.77IDR 1,90120182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

CSIS returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-8.1%
3 months+34.3%
6 months+31.7%
Year to date-38.4%
1 year-9.5%
3 years+258.9%
5 years+123.8%
10 yearsn/a
Since May 10, 2017-53.7%
Compound annual growth, 9.4 years-7.9%

CSIS records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 2,058 on May 15, 2018
All time low close
IDR 16.66 on Jun 20, 2024
52 week high
IDR 607.41 on Dec 16, 2025
52 week low
IDR 121.52 on Jun 5, 2026
Deepest drawdown
-99.2% from May 15, 2018 to Jun 20, 2024, not yet recovered
Best single session
+43.5% on Apr 30, 2018
Worst single session
-34.5% on Feb 26, 2019
Volatility, 1 year annualised
90.8%
Sessions closing higher, 1 year
43%
Best calendar year
2025, +357%
Worst calendar year
2018, -79%

CSIS 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. 2017 starts on May 10, 2017; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 313.60IDR 393.96IDR 121.52IDR 204.00-38.4%884.5M178
2025IDR 68.60IDR 607.41IDR 53.90IDR 331.24+356.8%2.8B236
2024IDR 49.00IDR 80.36IDR 16.66IDR 72.52+45.1%133.6M237
2023IDR 70.56IDR 72.52IDR 49.00IDR 49.98-29.2%375.2M239
2022IDR 147.00IDR 162.68IDR 59.78IDR 70.56-52.3%2.8B246
2021IDR 62.72IDR 195.02IDR 52.92IDR 147.98+132.3%9.5B247
2020IDR 88.20IDR 97.02IDR 49.00IDR 63.70-24.4%335.5M242
2019IDR 309.68IDR 597.80IDR 49.98IDR 84.28-72.8%4B257
2018IDR 1,470IDR 2,058IDR 241.08IDR 309.68-78.9%78M261
2017IDR 313.60IDR 1,823IDR 313.60IDR 1,470n/a93.5M166

CSIS monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 204.00-8.1%
August 2026IDR 222.00+22.0%
July 2026IDR 182.00+28.1%
June 2026IDR 142.10-2.7%
May 2026IDR 146.02-20.7%
April 2026IDR 184.24+23.7%
March 2026IDR 148.96-32.7%
February 2026IDR 221.48-2.6%
January 2026IDR 227.36-31.4%
December 2025IDR 331.24-19.9%
November 2025IDR 413.56+86.7%
October 2025IDR 221.48-5.0%

About the CSIS data

Daily bars. 2,309 sessions from May 10, 2017 to Sep 28, 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 Sep 29, 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 May 10, 2017, 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/CSIS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • CPRO PT Central Proteina Prima Tbk
  • CRAB PT Toba Surimi Industries Tbk
  • CRSN PT Carsurin Tbk
  • CSAP PT Catur Sentosa Adiprana Tbk
  • CSMI PT Cipta Selera Murni Tbk
  • CSRA PT Cisadane Sawit Raya Tbk
  • CTBN PT Citra Tubindo Tbk
  • CTRA PT Ciputra Development Tbk

Common questions

CSIS share price history

Start with any symbol.

Start free