Price History - CENT

Kembali ke Company
Ticker: CENT
Company: PT Centratama Telekomunikasi Indonesia Tbk.
Date Open High Low Close Volume Value
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
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