Price History - CENT

Kembali ke Company
Ticker: CENT
Company: PT Centratama Telekomunikasi Indonesia Tbk.
Date Open High Low Close Volume Value
30-Dec-2022 113.00 118.00 112.00 112.00 2,427,100 0
29-Dec-2022 112.00 114.00 109.00 112.00 1,694,300 0
28-Dec-2022 115.00 116.00 110.00 111.00 1,855,600 0
27-Dec-2022 116.00 117.00 114.00 115.00 863,600 0
26-Dec-2022 119.00 121.00 114.00 115.00 1,634,600 0
23-Dec-2022 121.00 122.00 118.00 118.00 1,367,200 0
22-Dec-2022 117.00 124.00 117.00 121.00 1,399,300 0
21-Dec-2022 129.00 129.00 121.00 121.00 1,476,500 0
20-Dec-2022 125.00 126.00 123.00 123.00 1,077,900 0
19-Dec-2022 124.00 127.00 124.00 125.00 435,800 0
16-Dec-2022 125.00 127.00 124.00 125.00 562,100 0
15-Dec-2022 124.00 127.00 123.00 125.00 2,038,000 0
14-Dec-2022 125.00 127.00 123.00 125.00 579,400 0
13-Dec-2022 120.00 127.00 120.00 125.00 1,149,800 0
12-Dec-2022 126.00 128.00 125.00 126.00 1,452,800 0
09-Dec-2022 130.00 130.00 126.00 126.00 1,659,600 0
08-Dec-2022 124.00 133.00 123.00 130.00 4,363,800 0
07-Dec-2022 136.00 136.00 131.00 131.00 3,556,300 0
06-Dec-2022 139.00 141.00 132.00 136.00 4,821,200 0
05-Dec-2022 142.00 145.00 137.00 139.00 3,431,400 0
02-Dec-2022 135.00 143.00 135.00 140.00 5,181,700 0
01-Dec-2022 144.00 144.00 135.00 137.00 8,158,900 0
30-Nov-2022 159.00 159.00 144.00 144.00 14,629,200 0
29-Nov-2022 147.00 157.00 147.00 154.00 28,001,500 0
28-Nov-2022 140.00 150.00 140.00 146.00 11,293,800 0
25-Nov-2022 136.00 145.00 136.00 140.00 5,606,800 0
24-Nov-2022 135.00 154.00 135.00 144.00 41,619,500 0
23-Nov-2022 130.00 137.00 130.00 133.00 1,848,500 0
22-Nov-2022 135.00 137.00 134.00 134.00 1,473,400 0
21-Nov-2022 137.00 138.00 135.00 136.00 539,900 0
18-Nov-2022 130.00 138.00 130.00 137.00 1,085,900 0
17-Nov-2022 134.00 139.00 134.00 137.00 2,203,900 0
16-Nov-2022 131.00 140.00 131.00 137.00 739,500 0
15-Nov-2022 134.00 141.00 134.00 138.00 1,552,400 0
14-Nov-2022 131.00 140.00 131.00 139.00 2,050,900 0
11-Nov-2022 139.00 141.00 137.00 138.00 1,492,300 0
10-Nov-2022 135.00 140.00 135.00 137.00 1,542,800 0
09-Nov-2022 139.00 145.00 137.00 137.00 2,983,900 0
08-Nov-2022 132.00 142.00 132.00 139.00 1,061,100 0
07-Nov-2022 136.00 141.00 133.00 140.00 1,989,800 0
04-Nov-2022 141.00 142.00 132.00 136.00 5,831,900 0
03-Nov-2022 143.00 144.00 141.00 141.00 1,630,000 0
02-Nov-2022 143.00 150.00 141.00 143.00 5,429,400 0
01-Nov-2022 143.00 145.00 142.00 143.00 1,319,900 0
31-Oct-2022 146.00 146.00 140.00 143.00 2,306,100 0
28-Oct-2022 149.00 150.00 145.00 145.00 3,243,400 0
27-Oct-2022 141.00 153.00 140.00 148.00 12,495,200 0
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