Price History - CENT

Kembali ke Company
Ticker: CENT
Company: PT Centratama Telekomunikasi Indonesia Tbk.
Date Open High Low Close Volume Value
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
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