Price History - CENT

Kembali ke Company
Ticker: CENT
Company: PT Centratama Telekomunikasi Indonesia Tbk.
Date Open High Low Close Volume Value
19-May-2026 94.00 95.00 85.00 88.00 8,083,400 0
18-May-2026 95.00 97.00 90.00 93.00 8,585,600 0
15-May-2026 97.00 97.00 97.00 97.00 0 0
14-May-2026 97.00 97.00 97.00 97.00 0 0
13-May-2026 99.00 105.00 94.00 97.00 20,028,900 0
12-May-2026 100.00 102.00 97.00 99.00 6,089,500 0
11-May-2026 100.00 104.00 100.00 103.00 2,692,900 0
08-May-2026 104.00 106.00 100.00 101.00 5,965,900 0
07-May-2026 106.00 107.00 104.00 104.00 3,109,900 0
06-May-2026 111.00 111.00 103.00 104.00 10,078,500 0
05-May-2026 101.00 111.00 101.00 110.00 18,711,700 0
04-May-2026 100.00 103.00 100.00 100.00 3,432,400 0
30-Apr-2026 101.00 104.00 98.00 99.00 3,743,600 0
29-Apr-2026 103.00 106.00 101.00 103.00 1,950,200 0
28-Apr-2026 101.00 104.00 100.00 103.00 1,377,900 0
27-Apr-2026 103.00 104.00 100.00 103.00 3,112,300 0
24-Apr-2026 107.00 108.00 99.00 100.00 6,020,200 0
23-Apr-2026 112.00 112.00 106.00 108.00 5,176,400 0
22-Apr-2026 107.00 117.00 105.00 110.00 28,355,500 0
21-Apr-2026 105.00 108.00 103.00 107.00 2,556,100 0
20-Apr-2026 105.00 108.00 103.00 105.00 5,341,900 0
17-Apr-2026 111.00 111.00 105.00 108.00 6,262,900 0
16-Apr-2026 106.00 115.00 105.00 111.00 14,695,300 0
15-Apr-2026 107.00 109.00 105.00 105.00 6,108,300 0
14-Apr-2026 109.00 112.00 106.00 107.00 15,227,000 0
13-Apr-2026 96.00 107.00 96.00 105.00 21,001,600 0
10-Apr-2026 95.00 101.00 95.00 99.00 10,621,100 0
09-Apr-2026 97.00 99.00 94.00 95.00 2,930,900 0
08-Apr-2026 97.00 100.00 95.00 97.00 5,411,700 0
07-Apr-2026 95.00 98.00 93.00 95.00 2,261,500 0
06-Apr-2026 93.00 99.00 91.00 93.00 4,498,400 0
02-Apr-2026 100.00 101.00 96.00 98.00 4,223,600 0
01-Apr-2026 100.00 102.00 98.00 101.00 3,513,000 0
31-Mar-2026 101.00 103.00 98.00 100.00 1,295,800 0
30-Mar-2026 98.00 105.00 98.00 100.00 3,259,800 0
27-Mar-2026 100.00 103.00 99.00 99.00 972,500 0
26-Mar-2026 104.00 105.00 99.00 101.00 2,027,600 0
25-Mar-2026 97.00 107.00 96.00 102.00 6,094,500 0
17-Mar-2026 95.00 104.00 93.00 98.00 5,847,600 0
16-Mar-2026 99.00 99.00 87.00 96.00 8,000,300 0
13-Mar-2026 103.00 104.00 99.00 99.00 3,990,400 0
12-Mar-2026 103.00 110.00 101.00 104.00 3,676,900 0
11-Mar-2026 106.00 112.00 103.00 104.00 3,033,200 0
10-Mar-2026 100.00 108.00 100.00 106.00 4,549,800 0
09-Mar-2026 108.00 108.00 97.00 99.00 15,225,200 0
06-Mar-2026 112.00 116.00 109.00 113.00 8,365,400 0
05-Mar-2026 114.00 119.00 112.00 117.00 6,988,700 0
04-Mar-2026 112.00 130.00 99.00 113.00 56,164,800 0
03-Mar-2026 115.00 119.00 112.00 113.00 5,173,900 0
02-Mar-2026 120.00 125.00 115.00 115.00 12,659,000 0
27-Feb-2026 122.00 126.00 120.00 122.00 4,189,500 0
26-Feb-2026 127.00 129.00 120.00 122.00 11,939,400 0
25-Feb-2026 127.00 130.00 126.00 127.00 7,688,200 0
24-Feb-2026 133.00 133.00 127.00 127.00 5,835,300 0
23-Feb-2026 131.00 134.00 130.00 132.00 6,093,700 0
20-Feb-2026 137.00 137.00 130.00 131.00 3,834,600 0
19-Feb-2026 135.00 136.00 132.00 134.00 8,562,600 0
18-Feb-2026 132.00 139.00 128.00 136.00 22,389,600 0
13-Feb-2026 125.00 127.00 124.00 125.00 6,442,200 0
12-Feb-2026 130.00 130.00 126.00 127.00 4,028,400 0
11-Feb-2026 125.00 131.00 124.00 129.00 17,616,100 0
10-Feb-2026 121.00 132.00 121.00 123.00 18,573,800 0
09-Feb-2026 121.00 124.00 118.00 121.00 4,883,600 0
06-Feb-2026 127.00 127.00 121.00 121.00 6,152,300 0
05-Feb-2026 134.00 134.00 127.00 128.00 4,692,600 0
04-Feb-2026 135.00 143.00 127.00 129.00 19,816,700 0
03-Feb-2026 117.00 132.00 117.00 132.00 20,796,900 0
02-Feb-2026 133.00 133.00 115.00 117.00 25,871,000 0
30-Jan-2026 132.00 138.00 125.00 131.00 14,548,600 0
29-Jan-2026 135.00 135.00 116.00 130.00 29,851,100 0
28-Jan-2026 150.00 154.00 131.00 136.00 52,854,300 0
27-Jan-2026 155.00 155.00 150.00 153.00 10,685,100 0
26-Jan-2026 162.00 164.00 153.00 155.00 29,879,700 0
23-Jan-2026 160.00 160.00 151.00 156.00 32,063,900 0
22-Jan-2026 163.00 170.00 157.00 160.00 38,053,700 0
21-Jan-2026 172.00 172.00 155.00 162.00 48,500,000 0
20-Jan-2026 177.00 178.00 167.00 170.00 70,455,000 0
19-Jan-2026 162.00 178.00 155.00 176.00 203,062,900 0
15-Jan-2026 163.00 163.00 154.00 155.00 32,532,900 0
14-Jan-2026 154.00 164.00 151.00 163.00 55,619,300 0
13-Jan-2026 156.00 157.00 150.00 153.00 23,262,800 0
12-Jan-2026 159.00 167.00 141.00 156.00 87,189,500 0
09-Jan-2026 149.00 164.00 148.00 158.00 72,190,400 0
08-Jan-2026 151.00 153.00 148.00 148.00 13,359,800 0
07-Jan-2026 155.00 156.00 150.00 151.00 20,522,100 0
06-Jan-2026 156.00 157.00 153.00 155.00 13,690,900 0
05-Jan-2026 158.00 159.00 149.00 156.00 24,071,300 0
02-Jan-2026 158.00 164.00 153.00 156.00 51,039,600 0
30-Dec-2025 161.00 162.00 151.00 153.00 45,500,400 0
29-Dec-2025 141.00 153.00 141.00 151.00 24,658,800 0
24-Dec-2025 140.00 154.00 137.00 141.00 35,539,000 0
23-Dec-2025 136.00 142.00 136.00 140.00 9,137,800 0
22-Dec-2025 146.00 146.00 134.00 136.00 23,938,100 0
19-Dec-2025 151.00 152.00 141.00 146.00 19,218,200 0
18-Dec-2025 154.00 154.00 150.00 150.00 15,255,400 0
17-Dec-2025 150.00 162.00 150.00 154.00 43,925,000 0
16-Dec-2025 153.00 154.00 149.00 149.00 16,863,900 0
15-Dec-2025 156.00 157.00 150.00 153.00 16,781,100 0
12-Dec-2025 157.00 162.00 153.00 155.00 19,534,300 0
11-Dec-2025 158.00 166.00 155.00 157.00 34,364,600 0