Price History - CENT

Kembali ke Company
Ticker: CENT
Company: PT Centratama Telekomunikasi Indonesia Tbk.
Date Open High Low Close Volume Value
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
19-May-2026 94.00 95.00 85.00 88.00 8,083,400 0
18-May-2026 95.00 97.00 90.00 93.00 8,585,600 0
15-May-2026 97.00 97.00 97.00 97.00 0 0
14-May-2026 97.00 97.00 97.00 97.00 0 0
13-May-2026 99.00 105.00 94.00 97.00 20,028,900 0
12-May-2026 100.00 102.00 97.00 99.00 6,089,500 0
11-May-2026 100.00 104.00 100.00 103.00 2,692,900 0
08-May-2026 104.00 106.00 100.00 101.00 5,965,900 0
07-May-2026 106.00 107.00 104.00 104.00 3,109,900 0
06-May-2026 111.00 111.00 103.00 104.00 10,078,500 0
05-May-2026 101.00 111.00 101.00 110.00 18,711,700 0
04-May-2026 100.00 103.00 100.00 100.00 3,432,400 0
30-Apr-2026 101.00 104.00 98.00 99.00 3,743,600 0
29-Apr-2026 103.00 106.00 101.00 103.00 1,950,200 0
28-Apr-2026 101.00 104.00 100.00 103.00 1,377,900 0
27-Apr-2026 103.00 104.00 100.00 103.00 3,112,300 0
24-Apr-2026 107.00 108.00 99.00 100.00 6,020,200 0
23-Apr-2026 112.00 112.00 106.00 108.00 5,176,400 0
22-Apr-2026 107.00 117.00 105.00 110.00 28,355,500 0
21-Apr-2026 105.00 108.00 103.00 107.00 2,556,100 0
20-Apr-2026 105.00 108.00 103.00 105.00 5,341,900 0
17-Apr-2026 111.00 111.00 105.00 108.00 6,262,900 0
16-Apr-2026 106.00 115.00 105.00 111.00 14,695,300 0
15-Apr-2026 107.00 109.00 105.00 105.00 6,108,300 0
14-Apr-2026 109.00 112.00 106.00 107.00 15,227,000 0
13-Apr-2026 96.00 107.00 96.00 105.00 21,001,600 0
10-Apr-2026 95.00 101.00 95.00 99.00 10,621,100 0
09-Apr-2026 97.00 99.00 94.00 95.00 2,930,900 0
08-Apr-2026 97.00 100.00 95.00 97.00 5,411,700 0
07-Apr-2026 95.00 98.00 93.00 95.00 2,261,500 0
06-Apr-2026 93.00 99.00 91.00 93.00 4,498,400 0
02-Apr-2026 100.00 101.00 96.00 98.00 4,223,600 0
01-Apr-2026 100.00 102.00 98.00 101.00 3,513,000 0
31-Mar-2026 101.00 103.00 98.00 100.00 1,295,800 0
30-Mar-2026 98.00 105.00 98.00 100.00 3,259,800 0
27-Mar-2026 100.00 103.00 99.00 99.00 972,500 0
26-Mar-2026 104.00 105.00 99.00 101.00 2,027,600 0
25-Mar-2026 97.00 107.00 96.00 102.00 6,094,500 0
17-Mar-2026 95.00 104.00 93.00 98.00 5,847,600 0
16-Mar-2026 99.00 99.00 87.00 96.00 8,000,300 0
13-Mar-2026 103.00 104.00 99.00 99.00 3,990,400 0
12-Mar-2026 103.00 110.00 101.00 104.00 3,676,900 0
11-Mar-2026 106.00 112.00 103.00 104.00 3,033,200 0
10-Mar-2026 100.00 108.00 100.00 106.00 4,549,800 0
09-Mar-2026 108.00 108.00 97.00 99.00 15,225,200 0
06-Mar-2026 112.00 116.00 109.00 113.00 8,365,400 0
05-Mar-2026 114.00 119.00 112.00 117.00 6,988,700 0