Price History - CENT

Kembali ke Company
Ticker: CENT
Company: PT Centratama Telekomunikasi Indonesia Tbk.
Date Open High Low Close Volume Value
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
14-Oct-2021 290.00 296.00 282.00 284.00 22,414,200 0
13-Oct-2021 300.00 300.00 286.00 288.00 25,901,800 0
12-Oct-2021 294.00 304.00 280.00 296.00 36,088,200 0
11-Oct-2021 318.00 322.00 294.00 294.00 89,195,900 0
08-Oct-2021 306.00 322.00 302.00 314.00 126,873,900 0
07-Oct-2021 296.00 312.00 286.00 300.00 106,518,100 0
06-Oct-2021 272.00 298.00 272.00 288.00 102,394,400 0
05-Oct-2021 274.00 290.00 270.00 272.00 33,030,300 0
04-Oct-2021 276.00 282.00 272.00 280.00 32,833,000 0
01-Oct-2021 280.00 286.00 276.00 276.00 20,518,400 0
30-Sep-2021 280.00 288.00 278.00 280.00 27,417,700 0
29-Sep-2021 282.00 284.00 268.00 278.00 70,627,800 0
28-Sep-2021 306.00 314.00 286.00 286.00 78,617,700 0
27-Sep-2021 310.00 314.00 306.00 306.00 22,621,200 0
24-Sep-2021 314.00 318.00 310.00 310.00 24,039,700 0
23-Sep-2021 312.00 326.00 312.00 314.00 44,309,100 0
22-Sep-2021 330.00 330.00 312.00 312.00 40,449,700 0
21-Sep-2021 306.00 324.00 302.00 320.00 51,815,000 0
20-Sep-2021 332.00 342.00 322.00 322.00 73,178,500 0
17-Sep-2021 332.00 346.00 326.00 332.00 104,328,200 0
16-Sep-2021 316.00 334.00 316.00 330.00 74,050,200 0
15-Sep-2021 322.00 326.00 314.00 316.00 24,718,300 0
14-Sep-2021 324.00 330.00 322.00 322.00 32,903,500 0
13-Sep-2021 314.00 336.00 314.00 322.00 80,279,900 0
10-Sep-2021 320.00 328.00 314.00 320.00 35,832,100 0
09-Sep-2021 322.00 332.00 304.00 318.00 82,255,000 0
08-Sep-2021 338.00 342.00 320.00 322.00 62,973,900 0
07-Sep-2021 324.00 344.00 320.00 338.00 86,064,200 0
06-Sep-2021 332.00 340.00 310.00 324.00 84,647,900 0
03-Sep-2021 356.00 362.00 332.00 332.00 142,117,800 0
02-Sep-2021 364.00 366.00 356.00 356.00 61,939,700 0
01-Sep-2021 364.00 388.00 360.00 362.00 275,344,700 0
31-Aug-2021 364.00 372.00 362.00 364.00 62,555,700 0
30-Aug-2021 356.00 374.00 352.00 362.00 114,193,600 0
27-Aug-2021 356.00 370.00 348.00 350.00 104,669,100 0
26-Aug-2021 364.00 384.00 354.00 354.00 161,524,900 0
25-Aug-2021 374.00 384.00 360.00 362.00 130,556,800 0
24-Aug-2021 338.00 388.00 338.00 380.00 452,844,700 0
23-Aug-2021 334.00 346.00 334.00 338.00 77,252,100 0
20-Aug-2021 306.00 342.00 302.00 332.00 120,802,800 0
19-Aug-2021 348.00 364.00 324.00 324.00 333,815,200 0
18-Aug-2021 366.00 368.00 348.00 348.00 22,309,400 0
16-Aug-2021 398.00 406.00 374.00 374.00 95,836,900 0
13-Aug-2021 404.00 432.00 402.00 402.00 230,705,400 0
12-Aug-2021 400.00 418.00 400.00 404.00 81,205,600 0
10-Aug-2021 414.00 424.00 396.00 404.00 153,263,100 0
09-Aug-2021 400.00 442.00 390.00 410.00 444,462,800 0