PT Cahayasakti Investindo (CSIS)

CSIS
🏛️ Indonesia →
230.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 51.00 51.00 50.00 51.00 0.4M
2023-12-28 50.00 51.00 50.00 51.00 0.2M
2023-12-27 50.00 51.00 50.00 50.00 0.2M
2023-12-22 50.00 50.00 50.00 50.00 0.2M
2023-12-21 50.00 51.00 50.00 50.00 0.0M
2023-12-20 50.00 50.00 50.00 50.00 0.1M
2023-12-19 50.00 50.00 50.00 50.00 0.2M
2023-12-18 50.00 50.00 50.00 50.00 0.2M
2023-12-15 50.00 50.00 50.00 50.00 0.2M
2023-12-14 50.00 50.00 50.00 50.00 0.2M
2023-12-13 50.00 50.00 50.00 50.00 0.2M
2023-12-12 50.00 50.00 50.00 50.00 0.0M
2023-12-11 50.00 50.00 50.00 50.00 0.2M
2023-12-08 50.00 51.00 50.00 50.00 0.2M
2023-12-07 50.00 50.00 50.00 50.00 0.2M
2023-12-06 50.00 51.00 50.00 50.00 0.4M
2023-12-05 50.00 51.00 50.00 50.00 1.0M
2023-12-04 50.00 51.00 50.00 50.00 0.6M
2023-12-01 50.00 51.00 50.00 50.00 0.9M
2023-11-30 51.00 51.00 50.00 51.00 0.2M
2023-11-29 51.00 51.00 50.00 51.00 0.1M
2023-11-28 50.00 51.00 50.00 51.00 1.4M
2023-11-27 50.00 51.00 50.00 51.00 0.8M
2023-11-24 51.00 51.00 50.00 50.00 1.2M
2023-11-23 51.00 51.00 50.00 51.00 0.5M
2023-11-22 51.00 51.00 50.00 51.00 0.7M
2023-11-21 51.00 51.00 50.00 51.00 0.3M
2023-11-20 51.00 51.00 50.00 51.00 1.5M
2023-11-17 51.00 51.00 50.00 51.00 0.4M
2023-11-16 50.00 51.00 50.00 51.00 2.0M
2023-11-15 52.00 52.00 50.00 51.00 7.8M
2023-11-14 51.00 52.00 51.00 52.00 0.4M
2023-11-13 52.00 53.00 51.00 51.00 2.1M
2023-11-10 54.00 54.00 52.00 53.00 0.2M
2023-11-09 52.00 54.00 52.00 54.00 0.1M
2023-11-08 53.00 54.00 51.00 53.00 1.2M
2023-11-07 52.00 54.00 51.00 53.00 0.9M
2023-11-06 56.00 57.00 50.00 53.00 10.1M
2023-11-03 53.00 58.00 53.00 55.00 0.9M
2023-11-02 51.00 62.00 51.00 56.00 9.0M
2023-11-01 53.00 53.00 51.00 53.00 0.2M
2023-10-31 54.00 54.00 51.00 53.00 0.7M
2023-10-30 54.00 55.00 53.00 54.00 0.0M
2023-10-27 55.00 55.00 53.00 54.00 0.1M
2023-10-26 55.00 55.00 53.00 54.00 0.1M
2023-10-25 55.00 55.00 53.00 54.00 0.1M
2023-10-24 53.00 55.00 53.00 55.00 0.1M
2023-10-23 54.00 54.00 52.00 54.00 0.4M
2023-10-20 56.00 56.00 52.00 54.00 0.7M
2023-10-19 55.00 56.00 54.00 56.00 0.5M
2023-10-18 56.00 56.00 55.00 55.00 0.4M
2023-10-17 55.00 56.00 55.00 56.00 0.4M
2023-10-16 57.00 57.00 55.00 55.00 0.2M
2023-10-13 56.00 57.00 55.00 57.00 0.0M
2023-10-12 56.00 57.00 55.00 57.00 0.7M
2023-10-11 57.00 57.00 56.00 56.00 0.1M
2023-10-10 55.00 57.00 54.00 57.00 1.1M
2023-10-09 55.00 55.00 54.00 55.00 0.9M
2023-10-06 57.00 57.00 54.00 56.00 1.1M
2023-10-05 57.00 57.00 55.00 57.00 0.1M
2023-10-04 57.00 57.00 55.00 56.00 0.5M
2023-10-03 57.00 58.00 56.00 58.00 0.8M
2023-10-02 57.00 58.00 56.00 58.00 2.6M
2023-09-29 58.00 58.00 56.00 58.00 0.2M
2023-09-27 57.00 58.00 56.00 58.00 0.7M
2023-09-26 56.00 59.00 56.00 57.00 4.5M
2023-09-25 57.00 58.00 56.00 57.00 0.2M
2023-09-22 56.00 58.00 56.00 58.00 0.1M
2023-09-21 56.00 59.00 56.00 58.00 1.4M
2023-09-20 57.00 58.00 53.00 58.00 4.6M
2023-09-19 58.00 58.00 57.00 57.00 0.1M
2023-09-18 59.00 59.00 57.00 58.00 0.3M
2023-09-15 60.00 60.00 57.00 59.00 0.5M
2023-09-14 58.00 60.00 56.00 59.00 2.2M
2023-09-13 58.00 60.00 58.00 58.00 0.4M
2023-09-12 60.00 60.00 58.00 58.00 0.2M
2023-09-11 60.00 60.00 58.00 59.00 0.2M
2023-09-08 64.00 64.00 58.00 60.00 0.1M
2023-09-07 66.00 66.00 58.00 59.00 0.5M
2023-09-06 58.00 61.00 56.00 60.00 1.8M
2023-09-05 58.00 59.00 56.00 58.00 1.0M
2023-09-04 60.00 60.00 56.00 58.00 1.0M
2023-09-01 65.00 65.00 59.00 60.00 0.1M
2023-08-31 61.00 61.00 59.00 60.00 0.3M
2023-08-30 60.00 61.00 60.00 61.00 0.0M
2023-08-29 60.00 61.00 59.00 60.00 1.0M
2023-08-28 61.00 61.00 59.00 60.00 0.4M
2023-08-25 61.00 61.00 59.00 61.00 0.1M
2023-08-24 60.00 61.00 59.00 61.00 0.1M
2023-08-23 59.00 61.00 59.00 60.00 0.1M
2023-08-22 61.00 61.00 60.00 61.00 0.2M
2023-08-21 60.00 61.00 59.00 61.00 0.7M
2023-08-18 64.00 64.00 60.00 61.00 1.9M
2023-08-16 62.00 64.00 60.00 63.00 1.1M
2023-08-15 59.00 62.00 59.00 62.00 1.1M
2023-08-14 59.00 62.00 59.00 60.00 1.5M
2023-08-11 58.00 62.00 58.00 60.00 0.7M
2023-08-10 57.00 62.00 57.00 61.00 1.2M
2023-08-09 61.00 61.00 59.00 60.00 0.2M
2023-08-08 60.00 61.00 60.00 60.00 0.5M
2023-08-07 59.00 62.00 59.00 61.00 0.4M
2023-08-04 60.00 62.00 60.00 62.00 0.1M
2023-08-03 63.00 63.00 60.00 61.00 0.6M
2023-08-02 60.00 63.00 59.00 63.00 0.8M
2023-08-01 62.00 62.00 59.00 61.00 0.4M
2023-07-31 64.00 64.00 60.00 62.00 0.9M
2023-07-28 59.00 62.00 59.00 62.00 1.7M
2023-07-27 59.00 61.00 59.00 59.00 0.2M
2023-07-26 60.00 61.00 59.00 60.00 0.5M
2023-07-25 60.00 60.00 58.00 60.00 0.7M
2023-07-24 60.00 60.00 58.00 60.00 0.5M
2023-07-21 59.00 61.00 58.00 60.00 1.0M
2023-07-20 58.00 59.00 58.00 59.00 0.6M
2023-07-18 60.00 60.00 59.00 59.00 0.5M
2023-07-17 60.00 61.00 59.00 60.00 0.8M
2023-07-14 60.00 60.00 59.00 60.00 0.1M
2023-07-13 60.00 61.00 59.00 60.00 0.3M
2023-07-12 58.00 61.00 58.00 60.00 0.4M
2023-07-11 58.00 59.00 58.00 59.00 0.1M
2023-07-10 59.00 59.00 57.00 59.00 0.9M
2023-07-07 58.00 59.00 58.00 58.00 0.2M
2023-07-06 58.00 59.00 57.00 59.00 0.7M
2023-07-05 59.00 59.00 58.00 59.00 0.2M
2023-07-04 59.00 59.00 57.00 59.00 0.5M
2023-07-03 57.00 61.00 56.00 58.00 2.9M
2023-06-27 59.00 64.00 59.00 60.00 0.5M
2023-06-26 60.00 64.00 60.00 63.00 1.7M
2023-06-23 59.00 69.00 59.00 64.00 4.3M
2023-06-22 60.00 64.00 60.00 63.00 0.7M
2023-06-21 57.00 67.00 57.00 62.00 5.8M
2023-06-20 58.00 63.00 58.00 60.00 1.1M
2023-06-19 57.00 62.00 57.00 61.00 0.5M
2023-06-16 56.00 64.00 56.00 61.00 2.1M
2023-06-15 55.00 59.00 55.00 57.00 0.8M
2023-06-14 57.00 60.00 57.00 59.00 0.4M
2023-06-13 58.00 62.00 57.00 60.00 1.6M
2023-06-12 59.00 63.00 59.00 62.00 0.9M
2023-06-09 62.00 63.00 61.00 63.00 1.9M
2023-06-08 61.00 63.00 60.00 62.00 4.3M
2023-06-07 57.00 63.00 57.00 61.00 3.9M
2023-06-06 55.00 61.00 53.00 57.00 3.6M
2023-06-05 58.00 59.00 52.00 55.00 3.9M
2023-05-31 56.00 64.00 56.00 58.00 16.9M
2023-05-30 60.00 74.00 56.00 56.00 54.9M
2023-05-29 60.00 62.00 59.00 59.00 0.7M
2023-05-26 58.00 62.00 58.00 61.00 2.2M
2023-05-25 58.00 58.00 57.00 58.00 0.3M
2023-05-24 58.00 59.00 57.00 58.00 0.3M
2023-05-23 59.00 59.00 57.00 58.00 0.1M
2023-05-22 58.00 60.00 58.00 59.00 0.5M
2023-05-19 58.00 61.00 57.00 58.00 0.8M
2023-05-17 62.00 62.00 58.00 58.00 1.7M
2023-05-16 60.00 62.00 57.00 61.00 5.2M
2023-05-15 56.00 62.00 54.00 59.00 10.4M
2023-05-12 52.00 58.00 52.00 56.00 3.7M
2023-05-11 53.00 54.00 52.00 52.00 0.2M
2023-05-10 53.00 54.00 52.00 53.00 1.6M
2023-05-09 52.00 53.00 51.00 52.00 0.6M
2023-05-08 52.00 54.00 51.00 52.00 1.7M
2023-05-05 52.00 52.00 50.00 51.00 1.5M
2023-05-04 52.00 52.00 51.00 52.00 0.3M
2023-05-03 52.00 53.00 51.00 52.00 0.9M
2023-05-02 54.00 54.00 51.00 51.00 2.7M
2023-04-28 55.00 55.00 52.00 54.00 1.5M
2023-04-27 53.00 56.00 53.00 55.00 1.4M
2023-04-26 54.00 54.00 52.00 53.00 0.6M
2023-04-18 54.00 54.00 53.00 53.00 0.5M
2023-04-17 54.00 54.00 53.00 54.00 0.5M
2023-04-14 54.00 56.00 54.00 54.00 0.7M
2023-04-13 56.00 56.00 54.00 55.00 0.7M
2023-04-12 54.00 57.00 54.00 56.00 1.1M
2023-04-11 55.00 57.00 55.00 55.00 0.5M
2023-04-10 56.00 57.00 54.00 55.00 1.4M
2023-04-06 55.00 58.00 55.00 56.00 1.5M
2023-04-05 58.00 59.00 56.00 57.00 2.0M
2023-04-04 57.00 67.00 56.00 58.00 22.3M
2023-04-03 57.00 58.00 57.00 57.00 0.4M
2023-03-31 56.00 60.00 53.00 57.00 3.6M
2023-03-30 55.00 58.00 53.00 56.00 0.5M
2023-03-29 54.00 57.00 52.00 55.00 1.0M
2023-03-28 52.00 55.00 51.00 55.00 0.6M
2023-03-27 52.00 53.00 50.00 52.00 2.2M
2023-03-24 52.00 56.00 52.00 52.00 0.4M
2023-03-21 53.00 56.00 52.00 55.00 0.6M
2023-03-20 52.00 56.00 52.00 54.00 1.1M
2023-03-17 51.00 53.00 51.00 51.00 1.7M
2023-03-16 53.00 56.00 53.00 54.00 1.7M
2023-03-15 54.00 58.00 54.00 56.00 0.4M
2023-03-14 54.00 59.00 54.00 57.00 0.4M
2023-03-13 60.00 62.00 58.00 58.00 1.5M
2023-03-10 60.00 62.00 59.00 62.00 0.7M
2023-03-09 63.00 64.00 61.00 62.00 0.7M
2023-03-08 64.00 65.00 61.00 64.00 1.4M
2023-03-07 58.00 65.00 57.00 64.00 4.1M
2023-03-06 59.00 60.00 58.00 59.00 0.9M
2023-03-03 59.00 62.00 59.00 60.00 1.2M
2023-03-02 63.00 64.00 60.00 61.00 3.2M
2023-03-01 62.00 73.00 62.00 63.00 26.4M
2023-02-28 58.00 63.00 58.00 62.00 0.5M
2023-02-27 61.00 65.00 61.00 62.00 0.5M
2023-02-24 60.00 63.00 60.00 62.00 0.6M
2023-02-23 58.00 63.00 58.00 62.00 0.2M
2023-02-22 58.00 63.00 58.00 62.00 0.4M
2023-02-21 63.00 63.00 61.00 62.00 0.6M
2023-02-20 60.00 63.00 60.00 62.00 0.3M
2023-02-17 63.00 64.00 62.00 62.00 0.8M
2023-02-16 60.00 65.00 60.00 63.00 0.4M
2023-02-15 63.00 64.00 63.00 64.00 0.0M
2023-02-14 65.00 65.00 63.00 63.00 0.6M
2023-02-13 64.00 65.00 63.00 64.00 0.2M
2023-02-10 65.00 65.00 63.00 64.00 0.2M
2023-02-09 64.00 65.00 63.00 65.00 0.1M
2023-02-08 64.00 65.00 64.00 65.00 0.2M
2023-02-07 64.00 66.00 64.00 64.00 0.3M
2023-02-06 66.00 66.00 64.00 64.00 0.4M
2023-02-03 64.00 69.00 63.00 66.00 2.3M
2023-02-02 66.00 66.00 63.00 65.00 2.2M
2023-02-01 64.00 67.00 64.00 66.00 0.5M
2023-01-31 63.00 68.00 63.00 66.00 1.9M
2023-01-30 63.00 66.00 61.00 63.00 1.2M
2023-01-27 60.00 65.00 60.00 63.00 1.7M
2023-01-26 60.00 60.00 59.00 59.00 0.5M
2023-01-25 61.00 61.00 59.00 59.00 0.6M
2023-01-24 59.00 61.00 59.00 60.00 0.3M
2023-01-20 61.00 62.00 59.00 59.00 0.6M
2023-01-19 62.00 63.00 60.00 61.00 0.8M
2023-01-18 57.00 62.00 57.00 62.00 1.7M
2023-01-17 58.00 60.00 58.00 58.00 0.9M
2023-01-16 57.00 59.00 57.00 58.00 0.3M
2023-01-13 58.00 58.00 56.00 58.00 0.3M
2023-01-12 58.00 58.00 56.00 57.00 1.0M
2023-01-11 59.00 60.00 56.00 57.00 0.8M
2023-01-10 60.00 61.00 58.00 60.00 0.5M
2023-01-09 57.00 65.00 57.00 60.00 2.8M
2023-01-06 63.00 64.00 60.00 61.00 3.6M
2023-01-05 68.00 68.00 64.00 64.00 2.8M
2023-01-04 70.00 71.00 66.00 68.00 1.5M
2023-01-03 70.00 71.00 69.00 70.00 0.3M
2023-01-02 72.00 73.00 69.00 69.00 0.2M