Price History - CENT

Kembali ke Company
Ticker: CENT
Company: PT Centratama Telekomunikasi Indonesia Tbk.
Date Open High Low Close Volume Value
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
07-Jun-2023 65.00 69.00 65.00 68.00 537,400 0
06-Jun-2023 66.00 70.00 65.00 69.00 2,207,800 0
05-Jun-2023 63.00 67.00 63.00 66.00 2,529,800 0
31-May-2023 70.00 72.00 66.00 66.00 1,547,000 0
30-May-2023 67.00 75.00 67.00 70.00 1,102,800 0
29-May-2023 72.00 73.00 70.00 71.00 4,495,500 0
26-May-2023 70.00 75.00 70.00 72.00 663,200 0
25-May-2023 72.00 77.00 72.00 73.00 1,084,000 0
24-May-2023 73.00 77.00 72.00 73.00 2,162,900 0
23-May-2023 70.00 74.00 70.00 73.00 1,452,200 0
22-May-2023 74.00 77.00 70.00 73.00 3,460,900 0
19-May-2023 78.00 78.00 72.00 74.00 2,693,500 0
17-May-2023 74.00 78.00 74.00 77.00 750,500 0
16-May-2023 73.00 80.00 73.00 78.00 494,400 0
15-May-2023 74.00 80.00 74.00 78.00 913,600 0
12-May-2023 75.00 80.00 75.00 79.00 640,900 0
11-May-2023 76.00 81.00 76.00 80.00 878,000 0
10-May-2023 76.00 82.00 76.00 80.00 866,600 0
09-May-2023 78.00 81.00 76.00 81.00 2,734,200 0
08-May-2023 77.00 81.00 77.00 80.00 2,056,700 0
05-May-2023 77.00 84.00 77.00 79.00 3,735,100 0
04-May-2023 79.00 84.00 79.00 82.00 861,400 0
03-May-2023 78.00 85.00 78.00 83.00 1,315,200 0
02-May-2023 81.00 85.00 81.00 82.00 2,456,200 0
28-Apr-2023 80.00 83.00 79.00 81.00 1,338,300 0
27-Apr-2023 75.00 80.00 75.00 80.00 1,152,800 0
26-Apr-2023 81.00 82.00 79.00 80.00 1,812,900 0
18-Apr-2023 78.00 85.00 78.00 81.00 2,532,700 0
17-Apr-2023 84.00 85.00 81.00 83.00 832,600 0
14-Apr-2023 80.00 87.00 80.00 83.00 528,800 0
13-Apr-2023 83.00 90.00 83.00 85.00 995,600 0
12-Apr-2023 82.00 87.00 82.00 85.00 858,300 0
11-Apr-2023 85.00 88.00 84.00 87.00 628,200 0
10-Apr-2023 88.00 89.00 84.00 85.00 997,000 0
06-Apr-2023 85.00 91.00 85.00 88.00 803,600 0
05-Apr-2023 86.00 92.00 86.00 90.00 390,100 0
04-Apr-2023 92.00 93.00 88.00 92.00 1,342,400 0
03-Apr-2023 87.00 94.00 87.00 92.00 452,700 0
31-Mar-2023 86.00 95.00 86.00 93.00 1,488,500 0
30-Mar-2023 88.00 95.00 88.00 91.00 1,871,100 0
29-Mar-2023 83.00 95.00 83.00 93.00 5,927,600 0
28-Mar-2023 79.00 91.00 79.00 89.00 5,360,600 0
27-Mar-2023 80.00 88.00 80.00 83.00 1,944,500 0
24-Mar-2023 78.00 85.00 78.00 84.00 849,800 0
21-Mar-2023 76.00 85.00 76.00 83.00 3,138,800 0
20-Mar-2023 79.00 84.00 79.00 81.00 2,589,500 0
17-Mar-2023 82.00 87.00 82.00 84.00 1,681,700 0