Price History - CENT

Kembali ke Company
Ticker: CENT
Company: PT Centratama Telekomunikasi Indonesia Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 93.00 96.00 90.00 93.00 3,077,000 0
08-Oct-2026 95.00 96.00 92.00 93.00 2,028,400 0
07-Oct-2026 97.00 99.00 94.00 96.00 3,067,000 0
06-Oct-2026 94.00 98.00 93.00 97.00 8,120,800 0
05-Oct-2026 91.00 94.00 88.00 92.00 2,812,800 0
02-Oct-2026 93.00 95.00 91.00 91.00 2,186,700 0
01-Oct-2026 93.00 96.00 90.00 93.00 3,881,800 0
30-Sep-2026 91.00 95.00 91.00 92.00 3,886,300 0
29-Sep-2026 91.00 92.00 86.00 91.00 4,363,300 0
28-Sep-2026 87.00 93.00 85.00 91.00 6,304,800 0
25-Sep-2026 104.00 104.00 90.00 92.00 21,573,400 0
24-Sep-2026 106.00 108.00 103.00 103.00 9,615,700 0
23-Sep-2026 107.00 108.00 102.00 105.00 7,945,600 0
22-Sep-2026 113.00 113.00 103.00 107.00 17,945,900 0
21-Sep-2026 106.00 118.00 104.00 110.00 76,169,900 0
18-Sep-2026 106.00 107.00 102.00 104.00 8,652,000 0
17-Sep-2026 104.00 110.00 100.00 106.00 19,911,200 0
16-Sep-2026 112.00 113.00 104.00 104.00 19,051,000 0
15-Sep-2026 105.00 118.00 103.00 112.00 72,347,000 0
14-Sep-2026 105.00 106.00 101.00 105.00 8,206,300 0
11-Sep-2026 106.00 108.00 102.00 107.00 12,069,300 0
10-Sep-2026 115.00 115.00 106.00 109.00 28,879,500 0
09-Sep-2026 119.00 125.00 112.00 115.00 67,742,600 0
08-Sep-2026 102.00 129.00 100.00 118.00 407,018,600 0
07-Sep-2026 99.00 106.00 97.00 101.00 25,101,600 0
04-Sep-2026 100.00 102.00 98.00 99.00 4,740,300 0
03-Sep-2026 101.00 102.00 98.00 101.00 9,179,100 0
02-Sep-2026 106.00 106.00 100.00 101.00 10,660,700 0
01-Sep-2026 103.00 105.00 101.00 105.00 10,718,900 0
31-Aug-2026 107.00 107.00 102.00 103.00 15,058,600 0
28-Aug-2026 109.00 109.00 98.00 105.00 29,351,300 0
27-Aug-2026 105.00 120.00 98.00 109.00 119,435,100 0
26-Aug-2026 105.00 129.00 101.00 101.00 326,257,500 0
25-Aug-2026 107.00 107.00 107.00 107.00 0 0
24-Aug-2026 86.00 112.00 86.00 107.00 282,532,300 0
21-Aug-2026 86.00 89.00 85.00 86.00 3,977,500 0
20-Aug-2026 84.00 89.00 84.00 86.00 9,363,000 0
19-Aug-2026 86.00 86.00 83.00 84.00 4,097,700 0
18-Aug-2026 82.00 89.00 82.00 87.00 15,829,900 0
14-Aug-2026 84.00 84.00 82.00 82.00 1,797,200 0
13-Aug-2026 82.00 84.00 82.00 83.00 2,299,100 0
12-Aug-2026 83.00 84.00 82.00 83.00 1,776,700 0
11-Aug-2026 85.00 87.00 82.00 83.00 5,963,900 0
10-Aug-2026 81.00 85.00 80.00 85.00 9,344,000 0
07-Aug-2026 81.00 82.00 79.00 81.00 1,547,700 0
06-Aug-2026 81.00 82.00 80.00 81.00 2,266,100 0
05-Aug-2026 80.00 87.00 80.00 81.00 15,893,400 0
04-Aug-2026 81.00 81.00 79.00 80.00 1,609,700 0
03-Aug-2026 82.00 82.00 79.00 80.00 1,327,600 0
31-Jul-2026 79.00 82.00 79.00 81.00 3,134,000 0
30-Jul-2026 78.00 81.00 78.00 81.00 2,054,000 0
29-Jul-2026 82.00 82.00 77.00 78.00 5,513,400 0
28-Jul-2026 82.00 83.00 81.00 81.00 995,800 0
27-Jul-2026 83.00 83.00 80.00 82.00 4,286,600 0
24-Jul-2026 83.00 85.00 82.00 84.00 3,341,800 0
23-Jul-2026 83.00 89.00 81.00 83.00 19,759,000 0
22-Jul-2026 81.00 83.00 80.00 83.00 4,898,500 0
21-Jul-2026 81.00 83.00 80.00 81.00 4,342,700 0
20-Jul-2026 82.00 84.00 79.00 82.00 7,331,400 0
17-Jul-2026 76.00 84.00 75.00 81.00 48,335,700 0
16-Jul-2026 74.00 77.00 74.00 76.00 7,628,100 0
15-Jul-2026 75.00 75.00 74.00 74.00 535,200 0
14-Jul-2026 74.00 75.00 73.00 75.00 2,718,600 0
13-Jul-2026 74.00 79.00 71.00 74.00 13,146,300 0
10-Jul-2026 75.00 75.00 73.00 74.00 1,133,100 0
09-Jul-2026 74.00 75.00 73.00 74.00 630,500 0
08-Jul-2026 75.00 75.00 73.00 75.00 1,062,400 0
07-Jul-2026 77.00 80.00 74.00 75.00 10,412,500 0
06-Jul-2026 72.00 77.00 71.00 77.00 2,836,800 0
03-Jul-2026 70.00 76.00 69.00 72.00 3,162,400 0
02-Jul-2026 71.00 73.00 70.00 70.00 1,425,100 0
01-Jul-2026 70.00 72.00 69.00 72.00 1,354,700 0
30-Jun-2026 74.00 75.00 70.00 71.00 1,217,600 0
29-Jun-2026 74.00 75.00 71.00 72.00 1,069,700 0
26-Jun-2026 77.00 77.00 73.00 73.00 3,262,200 0
25-Jun-2026 71.00 76.00 68.00 74.00 2,204,000 0
24-Jun-2026 72.00 79.00 71.00 72.00 5,597,800 0
23-Jun-2026 72.00 75.00 72.00 72.00 1,638,400 0
22-Jun-2026 75.00 75.00 71.00 73.00 1,729,800 0
19-Jun-2026 72.00 74.00 71.00 74.00 1,725,800 0
18-Jun-2026 75.00 75.00 72.00 73.00 856,100 0
17-Jun-2026 78.00 78.00 74.00 74.00 1,647,500 0
15-Jun-2026 80.00 80.00 76.00 76.00 10,504,600 0
12-Jun-2026 70.00 79.00 70.00 78.00 5,724,400 0
11-Jun-2026 75.00 75.00 70.00 70.00 1,799,300 0
10-Jun-2026 75.00 75.00 69.00 72.00 6,318,100 0
09-Jun-2026 60.00 74.00 60.00 72.00 5,004,500 0
08-Jun-2026 69.00 74.00 59.00 60.00 3,177,100 0
05-Jun-2026 74.00 76.00 68.00 68.00 2,997,500 0
04-Jun-2026 67.00 72.00 62.00 70.00 9,812,000 0
03-Jun-2026 80.00 80.00 72.00 72.00 2,736,100 0
02-Jun-2026 83.00 84.00 77.00 79.00 7,941,300 0
29-May-2026 83.00 86.00 79.00 81.00 3,116,000 0
28-May-2026 82.00 82.00 82.00 82.00 0 0
27-May-2026 82.00 82.00 82.00 82.00 0 0
26-May-2026 83.00 84.00 80.00 82.00 3,701,700 0
25-May-2026 78.00 92.00 77.00 82.00 18,729,500 0
22-May-2026 78.00 81.00 73.00 76.00 4,468,000 0
21-May-2026 81.00 84.00 71.00 76.00 5,594,800 0
20-May-2026 88.00 90.00 76.00 81.00 11,388,300 0