Price History - CENT

Kembali ke Company
Ticker: CENT
Company: PT Centratama Telekomunikasi Indonesia Tbk.
Date Open High Low Close Volume Value
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
29-Dec-2021 240.00 242.00 232.00 234.00 6,074,000 0
28-Dec-2021 244.00 246.00 234.00 238.00 19,048,800 0
27-Dec-2021 226.00 244.00 226.00 244.00 22,637,100 0
24-Dec-2021 238.00 244.00 226.00 226.00 17,398,400 0
23-Dec-2021 242.00 246.00 232.00 238.00 16,119,400 0
22-Dec-2021 244.00 252.00 240.00 242.00 17,253,100 0
21-Dec-2021 240.00 254.00 240.00 244.00 48,504,100 0
20-Dec-2021 276.00 278.00 256.00 256.00 46,089,600 0
17-Dec-2021 274.00 280.00 270.00 274.00 16,987,100 0
16-Dec-2021 284.00 288.00 274.00 274.00 18,485,600 0
15-Dec-2021 280.00 286.00 280.00 282.00 11,720,000 0
14-Dec-2021 288.00 290.00 280.00 280.00 23,651,500 0
13-Dec-2021 278.00 294.00 276.00 286.00 44,935,100 0
10-Dec-2021 276.00 280.00 274.00 276.00 10,181,500 0
09-Dec-2021 276.00 280.00 272.00 276.00 18,614,900 0
08-Dec-2021 274.00 278.00 272.00 274.00 10,915,500 0
07-Dec-2021 276.00 280.00 272.00 274.00 9,762,200 0
06-Dec-2021 282.00 282.00 274.00 276.00 6,662,700 0
03-Dec-2021 276.00 284.00 274.00 278.00 9,707,800 0
02-Dec-2021 278.00 278.00 272.00 276.00 10,983,900 0
01-Dec-2021 276.00 280.00 276.00 278.00 9,629,900 0
30-Nov-2021 284.00 288.00 274.00 276.00 18,256,800 0
29-Nov-2021 276.00 282.00 272.00 282.00 20,845,800 0
26-Nov-2021 286.00 290.00 278.00 278.00 22,619,100 0
25-Nov-2021 286.00 292.00 284.00 286.00 17,313,500 0
24-Nov-2021 294.00 298.00 282.00 286.00 37,545,500 0
23-Nov-2021 306.00 312.00 288.00 292.00 49,687,000 0
22-Nov-2021 306.00 314.00 298.00 304.00 49,060,700 0
19-Nov-2021 308.00 308.00 300.00 300.00 17,571,600 0
18-Nov-2021 302.00 314.00 302.00 304.00 47,072,400 0
17-Nov-2021 296.00 306.00 292.00 302.00 37,837,100 0
16-Nov-2021 292.00 306.00 292.00 294.00 51,528,100 0
15-Nov-2021 306.00 310.00 286.00 292.00 115,324,900 0
12-Nov-2021 308.00 312.00 304.00 306.00 12,013,900 0
11-Nov-2021 314.00 316.00 308.00 308.00 14,828,200 0
10-Nov-2021 306.00 322.00 304.00 310.00 54,128,200 0
09-Nov-2021 302.00 310.00 300.00 304.00 31,744,800 0
08-Nov-2021 316.00 318.00 298.00 304.00 49,687,700 0
05-Nov-2021 314.00 320.00 312.00 314.00 17,484,000 0
04-Nov-2021 314.00 320.00 312.00 312.00 16,315,800 0
03-Nov-2021 318.00 322.00 312.00 312.00 21,096,700 0
02-Nov-2021 334.00 334.00 316.00 318.00 39,387,700 0
01-Nov-2021 324.00 334.00 324.00 328.00 49,344,900 0
29-Oct-2021 318.00 328.00 318.00 322.00 55,050,400 0
28-Oct-2021 318.00 328.00 314.00 318.00 38,996,000 0
27-Oct-2021 320.00 334.00 308.00 318.00 80,135,100 0
26-Oct-2021 328.00 332.00 320.00 320.00 42,122,200 0
25-Oct-2021 328.00 344.00 326.00 326.00 119,900,000 0
22-Oct-2021 326.00 338.00 318.00 326.00 86,834,200 0
21-Oct-2021 316.00 342.00 306.00 326.00 204,098,400 0
19-Oct-2021 320.00 324.00 306.00 314.00 70,830,100 0
18-Oct-2021 302.00 318.00 296.00 318.00 87,505,800 0
15-Oct-2021 284.00 302.00 282.00 300.00 61,033,100 0