Price History - CENT

Kembali ke Company
Ticker: CENT
Company: PT Centratama Telekomunikasi Indonesia Tbk.
Date Open High Low Close Volume Value
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
28-Aug-2023 72.00 75.00 71.00 73.00 697,800 0
25-Aug-2023 73.00 74.00 70.00 72.00 1,965,700 0
24-Aug-2023 73.00 76.00 72.00 73.00 1,862,600 0
23-Aug-2023 69.00 77.00 69.00 73.00 2,822,500 0
22-Aug-2023 65.00 76.00 65.00 76.00 4,775,000 0
21-Aug-2023 70.00 72.00 69.00 70.00 696,000 0
18-Aug-2023 70.00 74.00 70.00 71.00 1,212,600 0
16-Aug-2023 76.00 76.00 70.00 71.00 4,371,800 0
15-Aug-2023 80.00 80.00 71.00 73.00 2,042,700 0
14-Aug-2023 72.00 76.00 71.00 73.00 4,754,600 0
11-Aug-2023 72.00 75.00 71.00 72.00 441,700 0
10-Aug-2023 68.00 73.00 68.00 72.00 444,600 0
09-Aug-2023 73.00 79.00 72.00 72.00 2,301,600 0
08-Aug-2023 79.00 80.00 73.00 73.00 5,575,100 0
07-Aug-2023 71.00 78.00 71.00 78.00 13,333,000 0
04-Aug-2023 69.00 74.00 69.00 71.00 1,313,200 0
03-Aug-2023 69.00 71.00 68.00 69.00 395,000 0
02-Aug-2023 69.00 71.00 66.00 69.00 2,330,300 0
01-Aug-2023 72.00 72.00 68.00 69.00 860,100 0
31-Jul-2023 78.00 78.00 72.00 72.00 4,262,000 0
28-Jul-2023 82.00 84.00 77.00 79.00 1,903,300 0
27-Jul-2023 84.00 84.00 79.00 82.00 3,339,400 0
26-Jul-2023 83.00 87.00 80.00 84.00 2,789,700 0
25-Jul-2023 85.00 86.00 82.00 83.00 763,500 0
24-Jul-2023 83.00 86.00 83.00 85.00 1,207,900 0
21-Jul-2023 86.00 89.00 83.00 83.00 7,048,500 0
20-Jul-2023 85.00 90.00 82.00 83.00 3,499,800 0
18-Jul-2023 88.00 88.00 84.00 84.00 4,908,800 0
17-Jul-2023 80.00 86.00 79.00 84.00 4,793,500 0
14-Jul-2023 80.00 81.00 78.00 79.00 923,400 0
13-Jul-2023 80.00 80.00 77.00 80.00 949,600 0
12-Jul-2023 78.00 80.00 75.00 80.00 1,660,600 0
11-Jul-2023 81.00 84.00 77.00 78.00 3,181,600 0
10-Jul-2023 74.00 81.00 74.00 81.00 7,141,900 0
07-Jul-2023 70.00 76.00 70.00 74.00 6,178,500 0
06-Jul-2023 64.00 70.00 63.00 70.00 8,843,000 0
05-Jul-2023 64.00 66.00 64.00 64.00 2,207,900 0
04-Jul-2023 65.00 66.00 64.00 65.00 987,600 0
03-Jul-2023 64.00 68.00 64.00 65.00 1,027,700 0
27-Jun-2023 63.00 67.00 63.00 64.00 1,101,100 0
26-Jun-2023 62.00 67.00 62.00 66.00 1,215,200 0
23-Jun-2023 64.00 68.00 64.00 65.00 1,156,400 0
22-Jun-2023 65.00 71.00 65.00 68.00 1,027,400 0
21-Jun-2023 66.00 73.00 66.00 69.00 1,583,900 0
20-Jun-2023 65.00 73.00 65.00 70.00 2,251,300 0
19-Jun-2023 68.00 71.00 64.00 69.00 4,764,900 0
16-Jun-2023 64.00 70.00 64.00 68.00 663,100 0
15-Jun-2023 65.00 70.00 65.00 68.00 547,400 0
14-Jun-2023 69.00 72.00 67.00 68.00 4,576,700 0
13-Jun-2023 68.00 74.00 68.00 73.00 569,500 0
12-Jun-2023 67.00 74.00 67.00 73.00 700,100 0
09-Jun-2023 65.00 74.00 65.00 71.00 1,736,300 0
08-Jun-2023 64.00 68.00 64.00 68.00 804,100 0