Price History - CENT

Kembali ke Company
Ticker: CENT
Company: PT Centratama Telekomunikasi Indonesia Tbk.
Date Open High Low Close Volume Value
07-Jun-2022 192.00 197.00 188.00 188.00 12,920,700 0
06-Jun-2022 202.00 204.00 192.00 192.00 12,920,500 0
03-Jun-2022 218.00 218.00 200.00 202.00 16,855,200 0
02-Jun-2022 200.00 214.00 199.00 210.00 21,296,900 0
31-May-2022 206.00 208.00 197.00 198.00 5,989,200 0
30-May-2022 210.00 214.00 196.00 204.00 9,555,900 0
27-May-2022 202.00 206.00 198.00 204.00 19,746,400 0
25-May-2022 199.00 200.00 194.00 198.00 8,919,800 0
24-May-2022 186.00 202.00 185.00 198.00 21,284,100 0
23-May-2022 192.00 195.00 185.00 185.00 9,283,000 0
20-May-2022 180.00 192.00 180.00 191.00 12,672,900 0
19-May-2022 186.00 189.00 181.00 181.00 6,169,600 0
18-May-2022 188.00 193.00 186.00 189.00 6,276,900 0
17-May-2022 182.00 189.00 182.00 186.00 5,208,400 0
13-May-2022 181.00 186.00 176.00 182.00 6,045,700 0
12-May-2022 197.00 197.00 185.00 185.00 13,101,700 0
11-May-2022 194.00 204.00 190.00 198.00 11,073,100 0
10-May-2022 198.00 198.00 187.00 194.00 18,725,200 0
09-May-2022 206.00 210.00 195.00 198.00 10,299,700 0
28-Apr-2022 208.00 216.00 206.00 206.00 11,643,400 0
27-Apr-2022 204.00 210.00 202.00 208.00 9,869,300 0
26-Apr-2022 218.00 224.00 206.00 206.00 30,344,500 0
25-Apr-2022 220.00 228.00 212.00 216.00 34,929,700 0
22-Apr-2022 242.00 248.00 226.00 226.00 21,113,600 0
21-Apr-2022 252.00 254.00 242.00 242.00 15,894,800 0
20-Apr-2022 246.00 256.00 246.00 250.00 32,553,900 0
19-Apr-2022 256.00 258.00 244.00 246.00 22,906,700 0
18-Apr-2022 246.00 260.00 244.00 254.00 44,837,300 0
14-Apr-2022 252.00 256.00 244.00 246.00 29,007,600 0
13-Apr-2022 254.00 268.00 242.00 250.00 136,243,800 0
12-Apr-2022 220.00 252.00 210.00 252.00 110,057,600 0
11-Apr-2022 228.00 232.00 220.00 220.00 29,839,300 0
08-Apr-2022 238.00 240.00 224.00 228.00 29,048,000 0
07-Apr-2022 244.00 246.00 228.00 234.00 36,281,700 0
06-Apr-2022 254.00 256.00 242.00 242.00 33,242,400 0
05-Apr-2022 252.00 264.00 252.00 254.00 94,233,900 0
04-Apr-2022 242.00 250.00 240.00 250.00 38,975,000 0
01-Apr-2022 240.00 242.00 234.00 240.00 20,026,800 0
31-Mar-2022 232.00 250.00 232.00 238.00 64,667,100 0
30-Mar-2022 236.00 242.00 228.00 232.00 32,012,200 0
29-Mar-2022 242.00 246.00 230.00 232.00 40,815,200 0
28-Mar-2022 228.00 248.00 226.00 242.00 95,029,900 0
25-Mar-2022 240.00 240.00 226.00 228.00 46,471,700 0
24-Mar-2022 212.00 240.00 208.00 238.00 221,002,700 0
23-Mar-2022 200.00 208.00 200.00 208.00 20,425,200 0
22-Mar-2022 206.00 206.00 199.00 200.00 14,694,200 0
21-Mar-2022 206.00 208.00 196.00 206.00 26,545,000 0
18-Mar-2022 208.00 212.00 204.00 204.00 14,543,500 0
17-Mar-2022 204.00 216.00 200.00 206.00 37,872,100 0
16-Mar-2022 198.00 212.00 198.00 202.00 10,138,400 0
15-Mar-2022 200.00 210.00 195.00 208.00 30,067,700 0
14-Mar-2022 208.00 218.00 200.00 200.00 45,464,900 0
11-Mar-2022 181.00 220.00 181.00 206.00 137,387,900 0
10-Mar-2022 162.00 181.00 162.00 181.00 8,997,900 0
09-Mar-2022 164.00 177.00 164.00 171.00 5,422,300 0
08-Mar-2022 155.00 177.00 155.00 172.00 14,210,900 0
07-Mar-2022 164.00 173.00 163.00 164.00 11,854,000 0
04-Mar-2022 187.00 188.00 173.00 173.00 24,888,800 0
02-Mar-2022 193.00 196.00 184.00 186.00 18,222,600 0
01-Mar-2022 194.00 197.00 192.00 193.00 7,983,500 0
25-Feb-2022 188.00 202.00 187.00 194.00 17,643,100 0
24-Feb-2022 199.00 202.00 186.00 187.00 17,638,100 0
23-Feb-2022 200.00 204.00 198.00 199.00 4,330,500 0
22-Feb-2022 204.00 206.00 199.00 200.00 4,898,900 0
21-Feb-2022 206.00 208.00 200.00 204.00 5,416,000 0
18-Feb-2022 208.00 212.00 204.00 204.00 5,740,400 0
17-Feb-2022 212.00 214.00 206.00 208.00 5,215,100 0
16-Feb-2022 204.00 212.00 202.00 210.00 5,251,300 0
15-Feb-2022 202.00 208.00 197.00 204.00 4,228,100 0
14-Feb-2022 210.00 212.00 200.00 202.00 11,709,900 0
11-Feb-2022 218.00 218.00 210.00 210.00 6,226,500 0
10-Feb-2022 214.00 220.00 214.00 216.00 9,418,800 0
09-Feb-2022 220.00 222.00 214.00 214.00 6,168,200 0
08-Feb-2022 218.00 228.00 216.00 218.00 16,074,300 0
07-Feb-2022 218.00 224.00 214.00 218.00 10,047,100 0
04-Feb-2022 206.00 222.00 206.00 218.00 13,253,300 0
03-Feb-2022 208.00 222.00 208.00 208.00 19,776,100 0
02-Feb-2022 196.00 216.00 196.00 212.00 14,354,500 0
31-Jan-2022 202.00 216.00 202.00 206.00 9,031,800 0
28-Jan-2022 189.00 210.00 188.00 204.00 19,995,500 0
27-Jan-2022 189.00 198.00 188.00 188.00 9,373,900 0
26-Jan-2022 187.00 204.00 187.00 196.00 8,686,800 0
25-Jan-2022 206.00 212.00 196.00 196.00 9,852,200 0
24-Jan-2022 195.00 212.00 195.00 206.00 8,858,500 0
21-Jan-2022 200.00 214.00 200.00 204.00 8,195,500 0
20-Jan-2022 199.00 218.00 199.00 212.00 24,217,200 0
19-Jan-2022 196.00 204.00 196.00 199.00 7,657,800 0
18-Jan-2022 208.00 212.00 195.00 200.00 11,265,100 0
17-Jan-2022 212.00 214.00 206.00 208.00 5,930,200 0
14-Jan-2022 222.00 222.00 210.00 212.00 13,801,900 0
13-Jan-2022 206.00 222.00 192.00 220.00 55,318,700 0
12-Jan-2022 216.00 220.00 206.00 206.00 15,634,300 0
11-Jan-2022 224.00 228.00 216.00 216.00 9,736,800 0
10-Jan-2022 232.00 232.00 216.00 224.00 22,346,700 0
07-Jan-2022 234.00 236.00 230.00 230.00 6,038,800 0
06-Jan-2022 238.00 248.00 232.00 234.00 14,472,700 0
05-Jan-2022 244.00 248.00 236.00 236.00 11,817,700 0
04-Jan-2022 254.00 254.00 242.00 242.00 18,076,700 0
03-Jan-2022 232.00 242.00 230.00 242.00 8,743,500 0
30-Dec-2021 236.00 238.00 232.00 232.00 3,194,200 0