Price History - CENT

Kembali ke Company
Ticker: CENT
Company: PT Centratama Telekomunikasi Indonesia Tbk.
Date Open High Low Close Volume Value
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
22-Nov-2024 45.00 46.00 45.00 46.00 34,200 0
21-Nov-2024 45.00 45.00 44.00 45.00 119,300 0
20-Nov-2024 45.00 45.00 45.00 45.00 100,600 0
19-Nov-2024 50.00 50.00 45.00 45.00 108,100 0
18-Nov-2024 50.00 50.00 50.00 50.00 164,500 0
15-Nov-2024 50.00 50.00 50.00 50.00 23,700 0
14-Nov-2024 51.00 51.00 50.00 50.00 135,000 0
13-Nov-2024 53.00 53.00 53.00 53.00 43,600 0
12-Nov-2024 53.00 53.00 53.00 53.00 70,800 0
11-Nov-2024 53.00 53.00 53.00 53.00 187,900 0
08-Nov-2024 53.00 53.00 53.00 53.00 23,200 0
07-Nov-2024 53.00 53.00 53.00 53.00 82,700 0
06-Nov-2024 54.00 54.00 54.00 54.00 320,500 0
05-Nov-2024 54.00 54.00 54.00 54.00 129,500 0
04-Nov-2024 54.00 54.00 54.00 54.00 49,900 0
01-Nov-2024 54.00 54.00 54.00 54.00 272,900 0
31-Oct-2024 54.00 55.00 54.00 55.00 166,900 0
30-Oct-2024 55.00 55.00 54.00 54.00 191,900 0
29-Oct-2024 56.00 56.00 55.00 55.00 566,700 0
28-Oct-2024 56.00 56.00 56.00 56.00 662,200 0
25-Oct-2024 56.00 56.00 56.00 56.00 440,500 0
24-Oct-2024 56.00 56.00 55.00 55.00 240,900 0
23-Oct-2024 53.00 53.00 53.00 53.00 405,500 0
22-Oct-2024 56.00 56.00 51.00 53.00 215,100 0
21-Oct-2024 56.00 56.00 56.00 56.00 681,400 0
18-Oct-2024 56.00 56.00 56.00 56.00 802,500 0
17-Oct-2024 55.00 56.00 55.00 56.00 293,700 0
16-Oct-2024 55.00 55.00 55.00 55.00 513,800 0
15-Oct-2024 55.00 55.00 55.00 55.00 729,500 0
14-Oct-2024 55.00 55.00 55.00 55.00 552,500 0
11-Oct-2024 53.00 55.00 53.00 55.00 152,800 0
10-Oct-2024 53.00 53.00 53.00 53.00 367,200 0
09-Oct-2024 52.00 53.00 52.00 53.00 198,600 0
08-Oct-2024 52.00 52.00 52.00 52.00 565,700 0
07-Oct-2024 52.00 52.00 52.00 52.00 693,400 0
04-Oct-2024 51.00 52.00 51.00 52.00 70,100 0
03-Oct-2024 50.00 51.00 50.00 51.00 297,500 0
02-Oct-2024 54.00 54.00 50.00 50.00 1,348,000 0
01-Oct-2024 50.00 51.00 50.00 51.00 548,900 0
30-Sep-2024 49.00 50.00 49.00 50.00 1,289,900 0
27-Sep-2024 49.00 49.00 49.00 49.00 397,000 0
26-Sep-2024 48.00 48.00 48.00 48.00 741,300 0
25-Sep-2024 50.00 50.00 49.00 49.00 1,885,600 0
24-Sep-2024 54.00 54.00 54.00 54.00 1,006,600 0
23-Sep-2024 66.00 66.00 60.00 60.00 1,808,400 0
20-Sep-2024 66.00 66.00 66.00 66.00 8,489,700 0
19-Sep-2024 58.00 61.00 58.00 61.00 1,393,200 0
18-Sep-2024 54.00 56.00 54.00 56.00 1,059,300 0
17-Sep-2024 52.00 54.00 52.00 54.00 678,300 0
13-Sep-2024 50.00 51.00 50.00 51.00 552,700 0
12-Sep-2024 48.00 50.00 48.00 50.00 483,400 0
11-Sep-2024 46.00 48.00 46.00 48.00 242,600 0
10-Sep-2024 46.00 46.00 46.00 46.00 69,600 0