Price History - CENT

Kembali ke Company
Ticker: CENT
Company: PT Centratama Telekomunikasi Indonesia Tbk.
Date Open High Low Close Volume Value
06-Aug-2021 388.00 420.00 368.00 396.00 336,453,700 0
05-Aug-2021 412.00 478.00 384.00 390.00 657,855,900 0
04-Aug-2021 324.00 402.00 324.00 402.00 670,399,300 0
03-Aug-2021 326.00 334.00 320.00 322.00 139,586,600 0
02-Aug-2021 314.00 330.00 308.00 324.00 315,436,700 0
30-Jul-2021 292.00 328.00 292.00 308.00 503,902,300 0
29-Jul-2021 280.00 306.00 278.00 290.00 289,761,900 0
28-Jul-2021 282.00 286.00 276.00 278.00 49,627,900 0
27-Jul-2021 284.00 294.00 276.00 280.00 116,402,800 0
26-Jul-2021 274.00 296.00 272.00 282.00 255,650,600 0
23-Jul-2021 280.00 282.00 272.00 274.00 50,053,300 0
22-Jul-2021 272.00 290.00 270.00 278.00 185,196,900 0
21-Jul-2021 266.00 274.00 262.00 270.00 30,515,600 0
19-Jul-2021 264.00 278.00 260.00 264.00 61,792,600 0
16-Jul-2021 276.00 276.00 262.00 266.00 39,468,600 0
15-Jul-2021 280.00 284.00 272.00 274.00 94,910,900 0
14-Jul-2021 258.00 278.00 252.00 278.00 131,077,600 0
13-Jul-2021 270.00 272.00 250.00 258.00 94,187,400 0
12-Jul-2021 280.00 280.00 266.00 268.00 59,816,500 0
09-Jul-2021 294.00 300.00 272.00 276.00 271,602,200 0
08-Jul-2021 270.00 304.00 260.00 290.00 479,928,200 0
07-Jul-2021 272.00 296.00 270.00 274.00 425,772,700 0
06-Jul-2021 248.00 270.00 242.00 270.00 110,493,800 0
05-Jul-2021 236.00 244.00 236.00 244.00 13,084,400 0
02-Jul-2021 236.00 240.00 234.00 236.00 6,425,700 0
01-Jul-2021 238.00 242.00 234.00 236.00 9,163,400 0
30-Jun-2021 240.00 250.00 236.00 238.00 28,166,500 0
29-Jun-2021 236.00 242.00 230.00 238.00 13,267,600 0
28-Jun-2021 240.00 246.00 230.00 236.00 17,687,200 0
25-Jun-2021 260.00 260.00 240.00 240.00 31,358,500 0
24-Jun-2021 264.00 268.00 252.00 252.00 73,245,800 0
23-Jun-2021 246.00 262.00 240.00 262.00 100,970,600 0
22-Jun-2021 228.00 248.00 226.00 238.00 52,895,400 0
21-Jun-2021 232.00 234.00 220.00 226.00 23,590,000 0