Price History - CENT

Kembali ke Company
Ticker: CENT
Company: PT Centratama Telekomunikasi Indonesia Tbk.
Date Open High Low Close Volume Value
26-Oct-2022 142.00 143.00 140.00 141.00 1,837,800 0
25-Oct-2022 143.00 145.00 141.00 142.00 3,879,000 0
24-Oct-2022 142.00 144.00 141.00 142.00 1,604,700 0
21-Oct-2022 147.00 147.00 141.00 142.00 3,588,700 0
20-Oct-2022 140.00 147.00 138.00 146.00 4,674,200 0
19-Oct-2022 131.00 142.00 131.00 140.00 4,482,300 0
18-Oct-2022 138.00 143.00 136.00 139.00 3,212,000 0
17-Oct-2022 141.00 146.00 135.00 138.00 7,275,500 0
14-Oct-2022 154.00 154.00 139.00 141.00 10,133,900 0
13-Oct-2022 161.00 161.00 148.00 149.00 6,612,100 0
12-Oct-2022 169.00 169.00 153.00 154.00 11,098,500 0
11-Oct-2022 156.00 169.00 156.00 163.00 10,569,500 0
10-Oct-2022 157.00 172.00 157.00 166.00 22,683,700 0
07-Oct-2022 170.00 175.00 161.00 166.00 13,576,700 0
06-Oct-2022 182.00 183.00 169.00 169.00 25,713,200 0
05-Oct-2022 152.00 195.00 152.00 181.00 173,728,200 0
04-Oct-2022 142.00 154.00 142.00 150.00 7,255,800 0
03-Oct-2022 138.00 147.00 138.00 142.00 1,810,800 0
30-Sep-2022 151.00 151.00 141.00 147.00 7,864,800 0
29-Sep-2022 160.00 162.00 151.00 151.00 8,776,300 0
28-Sep-2022 162.00 164.00 160.00 160.00 3,364,200 0
27-Sep-2022 162.00 165.00 160.00 162.00 2,365,300 0
26-Sep-2022 166.00 166.00 161.00 162.00 2,066,000 0
23-Sep-2022 165.00 166.00 162.00 164.00 2,680,500 0
22-Sep-2022 165.00 166.00 162.00 164.00 1,912,300 0
21-Sep-2022 167.00 168.00 164.00 165.00 1,885,400 0
20-Sep-2022 165.00 169.00 164.00 167.00 2,972,300 0
19-Sep-2022 167.00 170.00 162.00 164.00 3,444,000 0
16-Sep-2022 172.00 173.00 166.00 167.00 8,561,200 0
15-Sep-2022 174.00 175.00 172.00 173.00 3,321,600 0
14-Sep-2022 173.00 174.00 172.00 174.00 1,060,300 0
13-Sep-2022 174.00 175.00 172.00 173.00 2,680,900 0
12-Sep-2022 176.00 181.00 173.00 174.00 12,892,600 0
09-Sep-2022 176.00 176.00 174.00 176.00 1,976,000 0
08-Sep-2022 172.00 183.00 170.00 175.00 19,510,200 0
07-Sep-2022 175.00 175.00 170.00 172.00 6,190,700 0
06-Sep-2022 181.00 182.00 172.00 175.00 14,661,100 0
05-Sep-2022 183.00 185.00 180.00 181.00 3,133,500 0
02-Sep-2022 181.00 184.00 180.00 183.00 4,228,300 0
01-Sep-2022 180.00 185.00 179.00 181.00 5,422,400 0
31-Aug-2022 187.00 187.00 180.00 180.00 8,135,600 0
30-Aug-2022 188.00 190.00 185.00 185.00 6,450,000 0
29-Aug-2022 183.00 187.00 181.00 186.00 9,752,400 0
26-Aug-2022 185.00 189.00 182.00 183.00 7,343,000 0
25-Aug-2022 199.00 199.00 185.00 185.00 13,099,200 0
24-Aug-2022 190.00 194.00 190.00 192.00 10,711,600 0
23-Aug-2022 195.00 196.00 188.00 190.00 19,940,000 0
22-Aug-2022 172.00 202.00 171.00 194.00 91,096,700 0
19-Aug-2022 171.00 172.00 169.00 170.00 2,372,600 0
18-Aug-2022 170.00 173.00 169.00 171.00 5,696,500 0
16-Aug-2022 169.00 169.00 167.00 167.00 1,910,700 0
15-Aug-2022 170.00 171.00 168.00 168.00 3,172,200 0
12-Aug-2022 170.00 172.00 169.00 169.00 2,464,900 0
11-Aug-2022 172.00 173.00 169.00 169.00 3,467,900 0
10-Aug-2022 171.00 172.00 169.00 171.00 1,367,300 0
09-Aug-2022 172.00 175.00 170.00 171.00 4,112,900 0
08-Aug-2022 173.00 175.00 171.00 171.00 3,704,900 0
05-Aug-2022 175.00 176.00 172.00 173.00 2,587,900 0
04-Aug-2022 175.00 179.00 173.00 174.00 5,362,800 0
03-Aug-2022 173.00 181.00 171.00 174.00 12,432,600 0
02-Aug-2022 169.00 171.00 166.00 171.00 2,203,800 0
01-Aug-2022 171.00 172.00 166.00 168.00 4,591,700 0
29-Jul-2022 172.00 175.00 170.00 171.00 2,217,900 0
28-Jul-2022 175.00 175.00 170.00 171.00 4,253,300 0
27-Jul-2022 170.00 178.00 169.00 173.00 9,272,800 0
26-Jul-2022 173.00 175.00 167.00 170.00 3,331,200 0
25-Jul-2022 179.00 182.00 169.00 173.00 5,928,800 0
22-Jul-2022 169.00 178.00 166.00 177.00 6,566,700 0
21-Jul-2022 171.00 172.00 168.00 168.00 3,498,500 0
20-Jul-2022 170.00 170.00 165.00 169.00 3,051,300 0
19-Jul-2022 164.00 168.00 163.00 166.00 3,693,700 0
18-Jul-2022 164.00 167.00 163.00 164.00 2,475,400 0
15-Jul-2022 164.00 166.00 160.00 163.00 2,827,600 0
14-Jul-2022 166.00 167.00 163.00 164.00 1,948,400 0
13-Jul-2022 170.00 171.00 163.00 167.00 2,656,700 0
12-Jul-2022 170.00 173.00 167.00 169.00 3,452,900 0
11-Jul-2022 172.00 172.00 169.00 170.00 3,704,000 0
08-Jul-2022 168.00 171.00 168.00 170.00 4,382,500 0
07-Jul-2022 168.00 172.00 163.00 168.00 4,274,800 0
06-Jul-2022 163.00 169.00 163.00 166.00 5,760,300 0
05-Jul-2022 160.00 168.00 160.00 164.00 14,694,900 0
04-Jul-2022 183.00 183.00 170.00 170.00 24,375,600 0
01-Jul-2022 191.00 198.00 182.00 182.00 43,352,100 0
30-Jun-2022 183.00 196.00 182.00 189.00 42,696,100 0
29-Jun-2022 183.00 185.00 180.00 182.00 5,797,800 0
28-Jun-2022 181.00 188.00 180.00 180.00 9,518,600 0
27-Jun-2022 179.00 183.00 178.00 180.00 2,844,400 0
24-Jun-2022 178.00 183.00 178.00 179.00 3,566,400 0
23-Jun-2022 181.00 182.00 176.00 177.00 4,860,300 0
22-Jun-2022 184.00 185.00 179.00 181.00 4,063,700 0
21-Jun-2022 179.00 187.00 179.00 183.00 9,689,000 0
20-Jun-2022 184.00 184.00 179.00 179.00 3,712,800 0
17-Jun-2022 185.00 185.00 180.00 182.00 3,810,500 0
16-Jun-2022 192.00 193.00 184.00 185.00 5,836,700 0
15-Jun-2022 184.00 193.00 181.00 188.00 9,035,500 0
14-Jun-2022 181.00 184.00 177.00 183.00 5,452,500 0
13-Jun-2022 190.00 190.00 180.00 181.00 10,378,600 0
10-Jun-2022 189.00 198.00 188.00 190.00 8,047,700 0
09-Jun-2022 191.00 193.00 189.00 189.00 4,168,500 0
08-Jun-2022 188.00 192.00 188.00 191.00 5,541,500 0