Price History - CENT

Kembali ke Company
Ticker: CENT
Company: PT Centratama Telekomunikasi Indonesia Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 87.00 92.00 86.00 86.00 3,013,700 0
15-Mar-2023 94.00 99.00 91.00 92.00 3,412,700 0
14-Mar-2023 95.00 100.00 93.00 95.00 2,262,100 0
13-Mar-2023 102.00 102.00 97.00 100.00 875,900 0
10-Mar-2023 100.00 106.00 99.00 100.00 2,018,600 0
09-Mar-2023 98.00 104.00 98.00 102.00 1,112,300 0
08-Mar-2023 93.00 104.00 93.00 102.00 3,394,300 0
07-Mar-2023 96.00 102.00 96.00 99.00 1,933,400 0
06-Mar-2023 98.00 104.00 98.00 102.00 1,255,700 0
03-Mar-2023 103.00 105.00 102.00 104.00 1,180,500 0
02-Mar-2023 102.00 105.00 101.00 102.00 1,173,300 0
01-Mar-2023 104.00 110.00 99.00 102.00 8,731,100 0
28-Feb-2023 103.00 105.00 103.00 104.00 607,500 0
27-Feb-2023 103.00 104.00 102.00 103.00 666,700 0
24-Feb-2023 103.00 107.00 103.00 103.00 1,790,700 0
23-Feb-2023 104.00 107.00 103.00 103.00 1,041,500 0
22-Feb-2023 109.00 109.00 104.00 104.00 3,529,400 0
21-Feb-2023 110.00 112.00 107.00 109.00 3,582,700 0
20-Feb-2023 112.00 115.00 110.00 110.00 3,589,200 0
17-Feb-2023 114.00 115.00 110.00 112.00 2,169,300 0
16-Feb-2023 111.00 120.00 110.00 113.00 8,187,800 0
15-Feb-2023 113.00 114.00 110.00 111.00 1,945,200 0
14-Feb-2023 112.00 115.00 111.00 113.00 2,999,300 0
13-Feb-2023 112.00 113.00 110.00 112.00 1,613,600 0
10-Feb-2023 114.00 114.00 109.00 112.00 4,148,700 0
09-Feb-2023 123.00 123.00 114.00 114.00 14,801,600 0
08-Feb-2023 123.00 125.00 121.00 122.00 6,064,100 0
07-Feb-2023 126.00 126.00 121.00 123.00 3,868,100 0
06-Feb-2023 126.00 126.00 120.00 124.00 9,584,600 0
03-Feb-2023 113.00 128.00 113.00 125.00 62,216,400 0
02-Feb-2023 114.00 115.00 112.00 113.00 3,406,400 0
01-Feb-2023 112.00 118.00 110.00 112.00 13,311,100 0
31-Jan-2023 110.00 114.00 109.00 112.00 4,636,200 0
30-Jan-2023 107.00 116.00 107.00 112.00 4,471,100 0
27-Jan-2023 118.00 118.00 111.00 114.00 9,285,400 0
26-Jan-2023 104.00 121.00 102.00 117.00 88,003,000 0
25-Jan-2023 101.00 104.00 100.00 103.00 3,142,800 0
24-Jan-2023 101.00 103.00 99.00 101.00 1,300,300 0
20-Jan-2023 101.00 103.00 100.00 101.00 1,301,800 0
19-Jan-2023 103.00 105.00 101.00 102.00 2,567,200 0
18-Jan-2023 105.00 110.00 102.00 103.00 8,278,100 0
17-Jan-2023 99.00 104.00 97.00 104.00 5,185,300 0
16-Jan-2023 101.00 102.00 96.00 99.00 4,168,300 0
13-Jan-2023 93.00 107.00 93.00 101.00 17,811,600 0
12-Jan-2023 95.00 103.00 95.00 97.00 1,583,700 0
11-Jan-2023 98.00 104.00 98.00 101.00 638,200 0
10-Jan-2023 101.00 108.00 101.00 104.00 1,928,600 0
09-Jan-2023 101.00 111.00 101.00 108.00 1,937,900 0
06-Jan-2023 103.00 110.00 103.00 107.00 1,800,900 0
05-Jan-2023 109.00 116.00 108.00 110.00 3,704,500 0
04-Jan-2023 112.00 120.00 112.00 116.00 3,052,500 0
03-Jan-2023 119.00 119.00 113.00 119.00 4,527,900 0
02-Jan-2023 115.00 115.00 109.00 113.00 1,282,200 0
30-Dec-2022 113.00 118.00 112.00 112.00 2,427,100 0
29-Dec-2022 112.00 114.00 109.00 112.00 1,694,300 0
28-Dec-2022 115.00 116.00 110.00 111.00 1,855,600 0
27-Dec-2022 116.00 117.00 114.00 115.00 863,600 0
26-Dec-2022 119.00 121.00 114.00 115.00 1,634,600 0
23-Dec-2022 121.00 122.00 118.00 118.00 1,367,200 0
22-Dec-2022 117.00 124.00 117.00 121.00 1,399,300 0
21-Dec-2022 129.00 129.00 121.00 121.00 1,476,500 0
20-Dec-2022 125.00 126.00 123.00 123.00 1,077,900 0
19-Dec-2022 124.00 127.00 124.00 125.00 435,800 0
16-Dec-2022 125.00 127.00 124.00 125.00 562,100 0
15-Dec-2022 124.00 127.00 123.00 125.00 2,038,000 0
14-Dec-2022 125.00 127.00 123.00 125.00 579,400 0
13-Dec-2022 120.00 127.00 120.00 125.00 1,149,800 0
12-Dec-2022 126.00 128.00 125.00 126.00 1,452,800 0
09-Dec-2022 130.00 130.00 126.00 126.00 1,659,600 0
08-Dec-2022 124.00 133.00 123.00 130.00 4,363,800 0
07-Dec-2022 136.00 136.00 131.00 131.00 3,556,300 0
06-Dec-2022 139.00 141.00 132.00 136.00 4,821,200 0
05-Dec-2022 142.00 145.00 137.00 139.00 3,431,400 0
02-Dec-2022 135.00 143.00 135.00 140.00 5,181,700 0
01-Dec-2022 144.00 144.00 135.00 137.00 8,158,900 0
30-Nov-2022 159.00 159.00 144.00 144.00 14,629,200 0
29-Nov-2022 147.00 157.00 147.00 154.00 28,001,500 0
28-Nov-2022 140.00 150.00 140.00 146.00 11,293,800 0
25-Nov-2022 136.00 145.00 136.00 140.00 5,606,800 0
24-Nov-2022 135.00 154.00 135.00 144.00 41,619,500 0
23-Nov-2022 130.00 137.00 130.00 133.00 1,848,500 0
22-Nov-2022 135.00 137.00 134.00 134.00 1,473,400 0
21-Nov-2022 137.00 138.00 135.00 136.00 539,900 0
18-Nov-2022 130.00 138.00 130.00 137.00 1,085,900 0
17-Nov-2022 134.00 139.00 134.00 137.00 2,203,900 0
16-Nov-2022 131.00 140.00 131.00 137.00 739,500 0
15-Nov-2022 134.00 141.00 134.00 138.00 1,552,400 0
14-Nov-2022 131.00 140.00 131.00 139.00 2,050,900 0
11-Nov-2022 139.00 141.00 137.00 138.00 1,492,300 0
10-Nov-2022 135.00 140.00 135.00 137.00 1,542,800 0
09-Nov-2022 139.00 145.00 137.00 137.00 2,983,900 0
08-Nov-2022 132.00 142.00 132.00 139.00 1,061,100 0
07-Nov-2022 136.00 141.00 133.00 140.00 1,989,800 0
04-Nov-2022 141.00 142.00 132.00 136.00 5,831,900 0
03-Nov-2022 143.00 144.00 141.00 141.00 1,630,000 0
02-Nov-2022 143.00 150.00 141.00 143.00 5,429,400 0
01-Nov-2022 143.00 145.00 142.00 143.00 1,319,900 0
31-Oct-2022 146.00 146.00 140.00 143.00 2,306,100 0
28-Oct-2022 149.00 150.00 145.00 145.00 3,243,400 0
27-Oct-2022 141.00 153.00 140.00 148.00 12,495,200 0