Price History - CENT

Kembali ke Company
Ticker: CENT
Company: PT Centratama Telekomunikasi Indonesia Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 63.00 64.00 59.00 59.00 1,795,400 0
18-Jan-2024 61.00 65.00 61.00 63.00 3,501,000 0
17-Jan-2024 61.00 62.00 60.00 61.00 829,700 0
16-Jan-2024 63.00 63.00 61.00 62.00 398,100 0
15-Jan-2024 66.00 66.00 60.00 63.00 2,746,700 0
12-Jan-2024 65.00 66.00 60.00 65.00 13,741,300 0
11-Jan-2024 58.00 60.00 57.00 60.00 4,638,700 0
10-Jan-2024 50.00 55.00 50.00 55.00 25,359,800 0
09-Jan-2024 53.00 53.00 50.00 50.00 4,091,800 0
08-Jan-2024 55.00 55.00 53.00 53.00 741,600 0
05-Jan-2024 54.00 55.00 54.00 55.00 421,700 0
04-Jan-2024 55.00 55.00 54.00 54.00 616,300 0
03-Jan-2024 50.00 57.00 50.00 54.00 1,072,400 0
02-Jan-2024 51.00 55.00 51.00 54.00 396,400 0
29-Dec-2023 54.00 55.00 53.00 55.00 1,136,900 0
28-Dec-2023 54.00 56.00 53.00 55.00 875,700 0
27-Dec-2023 55.00 56.00 54.00 55.00 269,900 0
22-Dec-2023 56.00 56.00 54.00 55.00 911,200 0
21-Dec-2023 50.00 56.00 50.00 55.00 1,458,500 0
20-Dec-2023 51.00 57.00 51.00 54.00 2,570,200 0
19-Dec-2023 63.00 63.00 56.00 56.00 1,881,200 0
18-Dec-2023 62.00 62.00 55.00 58.00 647,700 0
15-Dec-2023 60.00 61.00 57.00 57.00 2,462,000 0
14-Dec-2023 62.00 63.00 61.00 61.00 943,200 0
13-Dec-2023 60.00 63.00 60.00 63.00 592,000 0
12-Dec-2023 65.00 65.00 60.00 62.00 2,347,800 0
11-Dec-2023 66.00 66.00 64.00 65.00 877,500 0
08-Dec-2023 64.00 65.00 63.00 65.00 894,100 0
07-Dec-2023 66.00 66.00 63.00 65.00 1,850,000 0
06-Dec-2023 63.00 65.00 63.00 65.00 2,310,000 0
05-Dec-2023 65.00 65.00 63.00 63.00 1,981,500 0
04-Dec-2023 69.00 69.00 63.00 65.00 258,100 0
01-Dec-2023 63.00 64.00 62.00 63.00 852,400 0
30-Nov-2023 63.00 64.00 62.00 62.00 765,100 0
29-Nov-2023 64.00 66.00 61.00 63.00 1,673,100 0
28-Nov-2023 65.00 66.00 63.00 65.00 514,200 0
27-Nov-2023 64.00 66.00 64.00 65.00 918,800 0
24-Nov-2023 61.00 66.00 61.00 64.00 481,700 0
23-Nov-2023 62.00 67.00 62.00 64.00 1,469,500 0
22-Nov-2023 62.00 67.00 62.00 65.00 527,500 0
21-Nov-2023 62.00 67.00 62.00 65.00 618,400 0
20-Nov-2023 64.00 66.00 64.00 65.00 491,200 0
17-Nov-2023 63.00 67.00 63.00 66.00 347,700 0
16-Nov-2023 62.00 68.00 62.00 67.00 188,000 0
15-Nov-2023 67.00 69.00 64.00 67.00 2,004,400 0
14-Nov-2023 70.00 70.00 67.00 67.00 291,600 0
13-Nov-2023 70.00 71.00 68.00 69.00 314,500 0
10-Nov-2023 71.00 71.00 69.00 71.00 114,800 0
09-Nov-2023 69.00 71.00 69.00 70.00 41,600 0
08-Nov-2023 69.00 70.00 68.00 69.00 180,600 0
07-Nov-2023 69.00 70.00 68.00 68.00 300,000 0
06-Nov-2023 70.00 71.00 69.00 69.00 320,200 0
03-Nov-2023 70.00 70.00 68.00 69.00 102,700 0
02-Nov-2023 69.00 72.00 67.00 69.00 787,300 0
01-Nov-2023 71.00 71.00 68.00 69.00 986,400 0
31-Oct-2023 72.00 72.00 69.00 69.00 500,100 0
30-Oct-2023 72.00 74.00 70.00 70.00 1,605,200 0
27-Oct-2023 74.00 74.00 70.00 72.00 810,300 0
26-Oct-2023 73.00 74.00 72.00 74.00 766,900 0
25-Oct-2023 72.00 76.00 72.00 73.00 886,000 0
24-Oct-2023 75.00 75.00 72.00 72.00 426,500 0
23-Oct-2023 75.00 75.00 72.00 74.00 1,175,900 0
20-Oct-2023 73.00 75.00 73.00 74.00 1,190,700 0
19-Oct-2023 76.00 76.00 73.00 74.00 616,000 0
18-Oct-2023 72.00 76.00 72.00 76.00 1,233,200 0
17-Oct-2023 75.00 76.00 72.00 73.00 957,600 0
16-Oct-2023 74.00 75.00 72.00 74.00 1,814,400 0
13-Oct-2023 76.00 76.00 73.00 74.00 2,095,900 0
12-Oct-2023 80.00 80.00 75.00 76.00 3,234,100 0
11-Oct-2023 80.00 82.00 79.00 80.00 1,044,800 0
10-Oct-2023 80.00 82.00 80.00 80.00 3,461,100 0
09-Oct-2023 80.00 81.00 77.00 80.00 2,330,200 0
06-Oct-2023 77.00 81.00 77.00 79.00 1,994,500 0
05-Oct-2023 78.00 81.00 77.00 79.00 2,101,900 0
04-Oct-2023 80.00 80.00 76.00 78.00 1,860,100 0
03-Oct-2023 82.00 83.00 78.00 80.00 5,397,300 0
02-Oct-2023 73.00 80.00 72.00 80.00 21,079,100 0
29-Sep-2023 73.00 74.00 72.00 73.00 1,341,300 0
27-Sep-2023 76.00 77.00 73.00 73.00 3,749,600 0
26-Sep-2023 75.00 82.00 74.00 75.00 12,482,200 0
25-Sep-2023 76.00 77.00 75.00 75.00 4,747,200 0
22-Sep-2023 72.00 76.00 71.00 75.00 4,684,700 0
21-Sep-2023 73.00 73.00 71.00 72.00 461,700 0
20-Sep-2023 71.00 73.00 71.00 72.00 1,161,500 0
19-Sep-2023 74.00 75.00 70.00 73.00 2,902,200 0
18-Sep-2023 74.00 74.00 72.00 74.00 1,855,600 0
15-Sep-2023 73.00 75.00 72.00 72.00 1,627,000 0
14-Sep-2023 74.00 74.00 71.00 74.00 1,446,500 0
13-Sep-2023 74.00 75.00 73.00 73.00 582,300 0
12-Sep-2023 72.00 78.00 71.00 73.00 6,080,700 0
11-Sep-2023 74.00 74.00 71.00 72.00 1,505,000 0
08-Sep-2023 73.00 74.00 72.00 74.00 750,200 0
07-Sep-2023 73.00 74.00 72.00 73.00 639,600 0
06-Sep-2023 73.00 74.00 72.00 73.00 1,565,400 0
05-Sep-2023 72.00 77.00 70.00 73.00 3,796,000 0
04-Sep-2023 73.00 73.00 71.00 72.00 1,262,700 0
01-Sep-2023 72.00 74.00 71.00 73.00 744,800 0
31-Aug-2023 72.00 74.00 71.00 72.00 1,667,800 0
30-Aug-2023 70.00 79.00 70.00 72.00 10,322,400 0
29-Aug-2023 73.00 73.00 70.00 72.00 522,500 0