Price History - CENT

Kembali ke Company
Ticker: CENT
Company: PT Centratama Telekomunikasi Indonesia Tbk.
Date Open High Low Close Volume Value
06-May-2025 117.00 119.00 114.00 115.00 20,718,300 0
05-May-2025 117.00 125.00 110.00 117.00 35,903,800 0
02-May-2025 112.00 121.00 112.00 117.00 59,557,700 0
30-Apr-2025 118.00 119.00 107.00 112.00 22,964,400 0
29-Apr-2025 120.00 126.00 115.00 117.00 28,095,300 0
28-Apr-2025 129.00 129.00 115.00 119.00 35,358,600 0
25-Apr-2025 136.00 142.00 125.00 129.00 30,077,600 0
24-Apr-2025 128.00 149.00 118.00 133.00 78,664,100 0
23-Apr-2025 128.00 128.00 128.00 128.00 0 0
22-Apr-2025 122.00 143.00 115.00 128.00 105,252,100 0
21-Apr-2025 124.00 150.00 106.00 122.00 266,358,000 0
17-Apr-2025 96.00 120.00 96.00 120.00 199,828,400 0
16-Apr-2025 66.00 89.00 62.00 89.00 120,829,100 0
15-Apr-2025 68.00 69.00 64.00 66.00 4,376,500 0
14-Apr-2025 72.00 74.00 64.00 68.00 14,330,400 0
11-Apr-2025 75.00 81.00 68.00 72.00 11,253,900 0
10-Apr-2025 78.00 78.00 62.00 75.00 42,677,800 0
09-Apr-2025 51.00 58.00 50.00 58.00 12,017,900 0
08-Apr-2025 40.00 47.00 40.00 43.00 423,700 0
27-Mar-2025 44.00 44.00 43.00 44.00 484,900 0
26-Mar-2025 45.00 45.00 44.00 44.00 893,400 0
25-Mar-2025 45.00 45.00 45.00 45.00 104,300 0
24-Mar-2025 45.00 45.00 45.00 45.00 908,300 0
21-Mar-2025 50.00 50.00 45.00 45.00 677,000 0
20-Mar-2025 52.00 52.00 50.00 50.00 249,700 0
19-Mar-2025 57.00 57.00 52.00 52.00 3,075,500 0
18-Mar-2025 55.00 58.00 55.00 57.00 5,810,700 0
17-Mar-2025 55.00 55.00 55.00 55.00 5,256,700 0
14-Mar-2025 50.00 50.00 50.00 50.00 3,050,200 0
13-Mar-2025 46.00 46.00 46.00 46.00 389,400 0
12-Mar-2025 41.00 42.00 41.00 42.00 287,500 0
11-Mar-2025 37.00 40.00 37.00 40.00 285,500 0
10-Mar-2025 37.00 37.00 37.00 37.00 146,000 0
07-Mar-2025 37.00 37.00 37.00 37.00 29,600 0
06-Mar-2025 38.00 38.00 37.00 37.00 144,900 0
05-Mar-2025 37.00 38.00 37.00 38.00 235,300 0
04-Mar-2025 36.00 37.00 36.00 36.00 316,800 0
03-Mar-2025 39.00 39.00 36.00 36.00 68,300 0
28-Feb-2025 40.00 40.00 36.00 36.00 91,700 0
27-Feb-2025 36.00 40.00 36.00 40.00 180,800 0
26-Feb-2025 40.00 40.00 40.00 40.00 58,500 0
25-Feb-2025 40.00 40.00 36.00 40.00 412,100 0
24-Feb-2025 42.00 44.00 40.00 40.00 1,973,700 0
21-Feb-2025 42.00 42.00 42.00 42.00 26,000 0
20-Feb-2025 41.00 41.00 40.00 40.00 107,500 0
19-Feb-2025 41.00 41.00 41.00 41.00 247,600 0
18-Feb-2025 43.00 43.00 41.00 41.00 128,700 0
17-Feb-2025 44.00 44.00 43.00 43.00 36,000 0
14-Feb-2025 46.00 46.00 44.00 44.00 26,700 0
13-Feb-2025 47.00 47.00 46.00 46.00 162,700 0
12-Feb-2025 40.00 44.00 40.00 44.00 65,200 0
11-Feb-2025 39.00 40.00 39.00 40.00 215,800 0
10-Feb-2025 43.00 43.00 39.00 39.00 222,000 0
07-Feb-2025 43.00 43.00 43.00 43.00 6,700 0
06-Feb-2025 44.00 44.00 43.00 43.00 29,600 0
05-Feb-2025 46.00 46.00 44.00 44.00 70,000 0
04-Feb-2025 46.00 46.00 46.00 46.00 23,200 0
03-Feb-2025 46.00 46.00 46.00 46.00 44,900 0
31-Jan-2025 45.00 45.00 45.00 45.00 28,800 0
30-Jan-2025 44.00 45.00 44.00 45.00 34,600 0
24-Jan-2025 45.00 45.00 43.00 44.00 180,600 0
23-Jan-2025 45.00 45.00 45.00 45.00 2,745,200 0
22-Jan-2025 45.00 45.00 45.00 45.00 806,300 0
21-Jan-2025 46.00 46.00 45.00 45.00 1,164,100 0
20-Jan-2025 46.00 46.00 46.00 46.00 28,600 0
17-Jan-2025 45.00 46.00 45.00 46.00 400,100 0
16-Jan-2025 47.00 50.00 47.00 50.00 511,700 0
15-Jan-2025 47.00 48.00 47.00 48.00 13,800 0
14-Jan-2025 47.00 47.00 47.00 47.00 52,600 0
13-Jan-2025 49.00 49.00 47.00 47.00 54,200 0
10-Jan-2025 49.00 49.00 49.00 49.00 471,000 0
09-Jan-2025 49.00 49.00 49.00 49.00 105,400 0
08-Jan-2025 48.00 49.00 48.00 49.00 21,700 0
07-Jan-2025 48.00 48.00 48.00 48.00 783,300 0
06-Jan-2025 46.00 46.00 46.00 46.00 155,600 0
03-Jan-2025 46.00 46.00 45.00 45.00 76,800 0
02-Jan-2025 45.00 46.00 45.00 46.00 208,100 0
30-Dec-2024 42.00 46.00 42.00 45.00 116,700 0
27-Dec-2024 41.00 42.00 41.00 42.00 595,300 0
24-Dec-2024 41.00 41.00 41.00 41.00 39,600 0
23-Dec-2024 41.00 41.00 41.00 41.00 25,900 0
20-Dec-2024 41.00 41.00 41.00 41.00 175,900 0
19-Dec-2024 43.00 43.00 41.00 41.00 270,100 0
18-Dec-2024 44.00 44.00 43.00 43.00 125,500 0
17-Dec-2024 45.00 45.00 44.00 44.00 72,200 0
16-Dec-2024 47.00 47.00 46.00 46.00 81,800 0
13-Dec-2024 46.00 47.00 46.00 47.00 140,800 0
12-Dec-2024 48.00 48.00 46.00 46.00 105,800 0
11-Dec-2024 48.00 48.00 46.00 48.00 199,400 0
10-Dec-2024 48.00 48.00 48.00 48.00 174,700 0
09-Dec-2024 47.00 48.00 47.00 48.00 255,000 0
06-Dec-2024 46.00 46.00 46.00 46.00 73,000 0
05-Dec-2024 43.00 47.00 43.00 46.00 92,600 0
04-Dec-2024 43.00 43.00 43.00 43.00 266,800 0
03-Dec-2024 43.00 43.00 43.00 43.00 70,300 0
02-Dec-2024 47.00 47.00 43.00 43.00 482,400 0
29-Nov-2024 46.00 47.00 46.00 47.00 68,900 0
28-Nov-2024 46.00 47.00 46.00 47.00 41,300 0
26-Nov-2024 45.00 46.00 45.00 46.00 48,900 0
25-Nov-2024 46.00 46.00 45.00 45.00 176,200 0