Price History - CENT

Kembali ke Company
Ticker: CENT
Company: PT Centratama Telekomunikasi Indonesia Tbk.
Date Open High Low Close Volume Value
03-Apr-2024 32.00 35.00 32.00 35.00 9,687,400 0
02-Apr-2024 30.00 32.00 30.00 32.00 11,907,400 0
01-Apr-2024 33.00 33.00 33.00 33.00 3,357,500 0
28-Mar-2024 36.00 36.00 36.00 36.00 9,205,400 0
27-Mar-2024 40.00 40.00 40.00 40.00 332,700 0
26-Mar-2024 44.00 44.00 44.00 44.00 446,100 0
25-Mar-2024 50.00 50.00 48.00 48.00 2,967,300 0
22-Mar-2024 51.00 51.00 50.00 51.00 476,100 0
21-Mar-2024 51.00 52.00 50.00 51.00 1,522,800 0
20-Mar-2024 51.00 56.00 50.00 51.00 13,680,700 0
19-Mar-2024 51.00 52.00 51.00 51.00 1,873,900 0
18-Mar-2024 51.00 53.00 50.00 51.00 1,404,700 0
15-Mar-2024 51.00 52.00 50.00 52.00 684,800 0
14-Mar-2024 51.00 52.00 50.00 51.00 929,500 0
13-Mar-2024 52.00 52.00 50.00 51.00 1,431,000 0
08-Mar-2024 52.00 52.00 51.00 52.00 125,300 0
07-Mar-2024 52.00 53.00 50.00 52.00 774,000 0
06-Mar-2024 51.00 52.00 51.00 52.00 312,100 0
05-Mar-2024 51.00 53.00 51.00 52.00 1,369,400 0
04-Mar-2024 51.00 54.00 51.00 51.00 1,620,700 0
01-Mar-2024 51.00 53.00 50.00 52.00 2,303,700 0
29-Feb-2024 52.00 52.00 51.00 52.00 562,100 0
28-Feb-2024 52.00 52.00 51.00 52.00 359,700 0
27-Feb-2024 51.00 54.00 51.00 52.00 8,905,400 0
26-Feb-2024 52.00 52.00 51.00 52.00 276,100 0
23-Feb-2024 52.00 52.00 51.00 52.00 1,092,700 0
22-Feb-2024 51.00 52.00 51.00 51.00 455,800 0
21-Feb-2024 53.00 53.00 50.00 51.00 983,700 0
20-Feb-2024 51.00 52.00 51.00 52.00 873,400 0
19-Feb-2024 52.00 53.00 51.00 52.00 210,200 0
16-Feb-2024 52.00 54.00 51.00 54.00 359,000 0
15-Feb-2024 52.00 53.00 51.00 52.00 1,245,300 0
13-Feb-2024 51.00 52.00 51.00 52.00 229,100 0
12-Feb-2024 57.00 57.00 51.00 52.00 783,300 0
07-Feb-2024 53.00 53.00 51.00 52.00 1,383,000 0
06-Feb-2024 55.00 55.00 52.00 53.00 250,200 0
05-Feb-2024 57.00 57.00 51.00 54.00 2,159,500 0
02-Feb-2024 57.00 57.00 51.00 52.00 892,700 0
01-Feb-2024 58.00 58.00 51.00 52.00 847,000 0
31-Jan-2024 52.00 57.00 51.00 53.00 5,301,700 0
30-Jan-2024 53.00 54.00 52.00 52.00 553,900 0
29-Jan-2024 55.00 55.00 52.00 53.00 819,000 0
26-Jan-2024 56.00 59.00 55.00 55.00 907,600 0
25-Jan-2024 55.00 56.00 52.00 54.00 1,383,300 0
24-Jan-2024 55.00 58.00 55.00 55.00 294,000 0
23-Jan-2024 54.00 59.00 54.00 56.00 6,048,000 0
22-Jan-2024 59.00 59.00 54.00 54.00 2,531,100 0
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