Price History - CNTX

Kembali ke Company
Ticker: CNTX
Company: PT Century Textile Industry Tbk
Date Open High Low Close Volume Value
27-Oct-2022 280.00 296.00 266.00 288.00 103,800 0
26-Oct-2022 290.00 302.00 268.00 280.00 47,300 0
25-Oct-2022 308.00 308.00 278.00 278.00 170,100 0
24-Oct-2022 302.00 318.00 280.00 298.00 21,700 0
21-Oct-2022 294.00 304.00 290.00 290.00 800 0
20-Oct-2022 310.00 310.00 310.00 310.00 100 0
19-Oct-2022 306.00 310.00 290.00 310.00 13,800 0
18-Oct-2022 292.00 306.00 290.00 306.00 1,200 0
17-Oct-2022 310.00 310.00 310.00 310.00 0 0
14-Oct-2022 302.00 310.00 296.00 310.00 21,600 0
13-Oct-2022 312.00 342.00 292.00 318.00 69,100 0
12-Oct-2022 292.00 320.00 292.00 312.00 85,400 0
11-Oct-2022 322.00 322.00 300.00 312.00 47,300 0
10-Oct-2022 320.00 334.00 320.00 322.00 400 0
07-Oct-2022 320.00 320.00 320.00 320.00 0 0
06-Oct-2022 322.00 322.00 320.00 320.00 4,000 0
05-Oct-2022 326.00 326.00 326.00 326.00 0 0
04-Oct-2022 334.00 334.00 322.00 326.00 10,600 0
03-Oct-2022 332.00 332.00 332.00 332.00 100 0
30-Sep-2022 334.00 338.00 318.00 338.00 2,500 0
29-Sep-2022 320.00 334.00 320.00 334.00 700 0
28-Sep-2022 324.00 336.00 318.00 326.00 14,000 0
27-Sep-2022 336.00 336.00 336.00 336.00 0 0
26-Sep-2022 324.00 336.00 324.00 336.00 900 0
23-Sep-2022 330.00 334.00 316.00 328.00 2,200 0
22-Sep-2022 332.00 332.00 318.00 318.00 2,000 0
21-Sep-2022 318.00 332.00 318.00 332.00 1,000 0
20-Sep-2022 324.00 332.00 316.00 332.00 4,700 0
19-Sep-2022 338.00 342.00 322.00 322.00 29,800 0
16-Sep-2022 334.00 340.00 334.00 340.00 300 0
15-Sep-2022 334.00 334.00 312.00 324.00 71,100 0
14-Sep-2022 328.00 332.00 322.00 322.00 10,400 0
13-Sep-2022 320.00 328.00 316.00 320.00 88,100 0
12-Sep-2022 322.00 330.00 322.00 330.00 10,400 0
09-Sep-2022 344.00 344.00 322.00 322.00 4,600 0
08-Sep-2022 326.00 326.00 322.00 324.00 1,200 0
07-Sep-2022 330.00 330.00 326.00 326.00 800 0
06-Sep-2022 336.00 350.00 330.00 330.00 2,300 0
05-Sep-2022 338.00 338.00 328.00 330.00 600 0
02-Sep-2022 342.00 354.00 324.00 324.00 7,900 0
01-Sep-2022 346.00 346.00 326.00 326.00 10,500 0
31-Aug-2022 354.00 354.00 326.00 326.00 1,400 0
30-Aug-2022 332.00 346.00 330.00 346.00 900 0
29-Aug-2022 326.00 342.00 326.00 348.00 2,100 0
26-Aug-2022 344.00 344.00 324.00 342.00 3,100 0
25-Aug-2022 344.00 344.00 324.00 344.00 700 0
24-Aug-2022 344.00 354.00 332.00 344.00 15,800 0
23-Aug-2022 356.00 356.00 340.00 356.00 19,900 0
22-Aug-2022 358.00 358.00 358.00 358.00 100 0
19-Aug-2022 342.00 358.00 342.00 358.00 2,800 0
18-Aug-2022 350.00 350.00 350.00 350.00 100 0
16-Aug-2022 348.00 352.00 342.00 352.00 12,100 0
15-Aug-2022 348.00 348.00 344.00 344.00 1,300 0
12-Aug-2022 340.00 354.00 340.00 354.00 9,000 0
11-Aug-2022 354.00 354.00 334.00 354.00 5,600 0
10-Aug-2022 334.00 358.00 334.00 354.00 5,100 0
09-Aug-2022 340.00 354.00 334.00 354.00 41,200 0
08-Aug-2022 348.00 354.00 340.00 354.00 2,400 0
05-Aug-2022 344.00 356.00 340.00 356.00 1,300 0
04-Aug-2022 348.00 368.00 346.00 358.00 32,600 0
03-Aug-2022 350.00 350.00 350.00 350.00 1,500 0
02-Aug-2022 344.00 352.00 344.00 352.00 13,400 0
01-Aug-2022 332.00 332.00 332.00 332.00 10,200 0
29-Jul-2022 320.00 332.00 300.00 330.00 69,300 0
28-Jul-2022 304.00 334.00 288.00 322.00 75,300 0
27-Jul-2022 268.00 304.00 262.00 304.00 10,400 0
26-Jul-2022 278.00 296.00 278.00 280.00 1,600 0
25-Jul-2022 300.00 300.00 290.00 296.00 1,600 0
22-Jul-2022 304.00 304.00 304.00 304.00 100 0
21-Jul-2022 304.00 304.00 304.00 304.00 1,400 0
20-Jul-2022 282.00 310.00 282.00 304.00 368,100 0
19-Jul-2022 282.00 282.00 282.00 282.00 0 0
18-Jul-2022 282.00 282.00 280.00 282.00 16,700 0
15-Jul-2022 258.00 282.00 258.00 282.00 58,200 0
14-Jul-2022 258.00 260.00 258.00 260.00 21,400 0
13-Jul-2022 256.00 260.00 250.00 260.00 69,200 0
12-Jul-2022 268.00 274.00 268.00 268.00 61,400 0
11-Jul-2022 268.00 276.00 268.00 268.00 132,900 0
08-Jul-2022 232.00 268.00 232.00 268.00 204,900 0
07-Jul-2022 244.00 244.00 222.00 244.00 167,200 0
06-Jul-2022 202.00 222.00 202.00 222.00 124,800 0
05-Jul-2022 210.00 210.00 202.00 202.00 121,300 0
04-Jul-2022 208.00 210.00 202.00 202.00 153,100 0
01-Jul-2022 204.00 210.00 196.00 208.00 6,500 0
30-Jun-2022 214.00 224.00 200.00 202.00 17,500 0
29-Jun-2022 199.00 214.00 194.00 214.00 2,000 0
28-Jun-2022 198.00 212.00 197.00 199.00 2,600 0
27-Jun-2022 202.00 202.00 198.00 198.00 7,600 0
24-Jun-2022 226.00 226.00 202.00 202.00 26,100 0
23-Jun-2022 224.00 224.00 208.00 216.00 11,600 0
22-Jun-2022 204.00 218.00 204.00 218.00 500 0
21-Jun-2022 200.00 222.00 200.00 204.00 6,400 0
20-Jun-2022 204.00 204.00 202.00 202.00 6,800 0
17-Jun-2022 198.00 216.00 198.00 216.00 900 0
16-Jun-2022 226.00 226.00 204.00 208.00 2,400 0
15-Jun-2022 204.00 224.00 198.00 218.00 3,700 0
14-Jun-2022 228.00 232.00 199.00 204.00 25,000 0
13-Jun-2022 238.00 238.00 212.00 212.00 6,700 0
10-Jun-2022 224.00 248.00 214.00 218.00 20,500 0
09-Jun-2022 224.00 232.00 208.00 226.00 98,900 0