Price History - CNTX

Kembali ke Company
Ticker: CNTX
Company: PT Century Textile Industry Tbk
Date Open High Low Close Volume Value
08-Jun-2022 230.00 230.00 214.00 214.00 156,700 0
07-Jun-2022 212.00 230.00 212.00 228.00 3,800 0
06-Jun-2022 216.00 216.00 210.00 210.00 1,400 0
03-Jun-2022 218.00 218.00 214.00 214.00 2,300 0
02-Jun-2022 244.00 250.00 218.00 218.00 3,700 0
31-May-2022 228.00 238.00 228.00 230.00 5,400 0
30-May-2022 218.00 236.00 210.00 236.00 4,100 0
27-May-2022 222.00 222.00 210.00 218.00 1,200 0
25-May-2022 222.00 222.00 222.00 222.00 100 0
24-May-2022 214.00 224.00 214.00 224.00 2,600 0
23-May-2022 228.00 228.00 226.00 226.00 5,100 0
20-May-2022 218.00 218.00 214.00 218.00 6,200 0
19-May-2022 218.00 228.00 218.00 218.00 3,400 0
18-May-2022 220.00 240.00 214.00 234.00 3,300 0
17-May-2022 220.00 220.00 210.00 210.00 600 0
13-May-2022 218.00 232.00 218.00 220.00 2,100 0
12-May-2022 234.00 234.00 218.00 218.00 2,100 0
11-May-2022 244.00 244.00 230.00 230.00 4,200 0
10-May-2022 210.00 246.00 210.00 246.00 1,800 0
09-May-2022 218.00 220.00 218.00 220.00 9,100 0
28-Apr-2022 232.00 234.00 232.00 232.00 1,000 0
27-Apr-2022 260.00 260.00 232.00 232.00 13,300 0
26-Apr-2022 230.00 260.00 230.00 246.00 18,100 0
25-Apr-2022 258.00 258.00 244.00 244.00 200 0
22-Apr-2022 252.00 256.00 240.00 252.00 16,700 0
21-Apr-2022 240.00 258.00 238.00 254.00 13,900 0
20-Apr-2022 242.00 242.00 228.00 240.00 1,400 0
19-Apr-2022 234.00 264.00 234.00 244.00 10,000 0
18-Apr-2022 260.00 260.00 248.00 248.00 3,400 0
14-Apr-2022 260.00 260.00 244.00 260.00 26,300 0
13-Apr-2022 256.00 260.00 240.00 260.00 25,800 0
12-Apr-2022 214.00 266.00 208.00 246.00 207,500 0
11-Apr-2022 212.00 252.00 208.00 214.00 49,600 0
08-Apr-2022 216.00 222.00 212.00 222.00 10,400 0
07-Apr-2022 218.00 228.00 218.00 222.00 24,900 0
06-Apr-2022 236.00 236.00 226.00 226.00 17,300 0
05-Apr-2022 224.00 246.00 220.00 242.00 58,700 0
04-Apr-2022 238.00 238.00 236.00 236.00 6,400 0
01-Apr-2022 232.00 238.00 220.00 238.00 1,600 0
31-Mar-2022 234.00 238.00 224.00 232.00 3,500 0
30-Mar-2022 230.00 238.00 230.00 236.00 12,200 0
29-Mar-2022 238.00 246.00 222.00 246.00 48,000 0
28-Mar-2022 236.00 248.00 236.00 238.00 13,700 0
25-Mar-2022 238.00 248.00 234.00 236.00 18,900 0
24-Mar-2022 216.00 240.00 216.00 238.00 50,400 0
23-Mar-2022 242.00 242.00 226.00 228.00 82,600 0
22-Mar-2022 236.00 242.00 236.00 238.00 7,200 0
21-Mar-2022 242.00 242.00 220.00 230.00 10,700 0
18-Mar-2022 238.00 250.00 218.00 230.00 25,200 0
17-Mar-2022 248.00 250.00 234.00 234.00 25,700 0
16-Mar-2022 244.00 250.00 232.00 250.00 38,600 0
15-Mar-2022 262.00 274.00 244.00 244.00 109,800 0
14-Mar-2022 268.00 280.00 250.00 262.00 51,600 0
11-Mar-2022 268.00 282.00 266.00 266.00 6,700 0
10-Mar-2022 268.00 282.00 250.00 282.00 26,500 0
09-Mar-2022 286.00 286.00 268.00 268.00 16,400 0
08-Mar-2022 280.00 284.00 278.00 284.00 3,900 0
07-Mar-2022 270.00 284.00 254.00 282.00 10,300 0
04-Mar-2022 274.00 274.00 270.00 270.00 8,600 0
02-Mar-2022 274.00 280.00 260.00 274.00 69,000 0
01-Mar-2022 266.00 274.00 266.00 274.00 25,300 0
25-Feb-2022 270.00 284.00 270.00 274.00 20,900 0
24-Feb-2022 280.00 288.00 270.00 288.00 19,600 0
23-Feb-2022 276.00 290.00 276.00 288.00 26,600 0
22-Feb-2022 280.00 294.00 280.00 294.00 18,900 0
21-Feb-2022 280.00 298.00 280.00 294.00 33,100 0
18-Feb-2022 280.00 292.00 280.00 292.00 12,000 0
17-Feb-2022 284.00 308.00 284.00 284.00 13,900 0
16-Feb-2022 298.00 298.00 280.00 298.00 12,900 0
15-Feb-2022 310.00 310.00 288.00 298.00 15,700 0
14-Feb-2022 306.00 306.00 288.00 296.00 181,100 0
11-Feb-2022 350.00 350.00 308.00 308.00 629,500 0
10-Feb-2022 270.00 332.00 270.00 330.00 1,194,200 0
09-Feb-2022 280.00 280.00 264.00 270.00 154,600 0
08-Feb-2022 294.00 330.00 280.00 280.00 1,163,900 0
07-Feb-2022 220.00 274.00 220.00 274.00 499,700 0
04-Feb-2022 228.00 228.00 214.00 220.00 14,700 0
03-Feb-2022 248.00 248.00 216.00 228.00 32,200 0
02-Feb-2022 232.00 250.00 214.00 214.00 107,100 0
31-Jan-2022 240.00 242.00 230.00 230.00 6,900 0
28-Jan-2022 224.00 242.00 214.00 242.00 29,700 0
27-Jan-2022 236.00 240.00 224.00 224.00 38,800 0
26-Jan-2022 250.00 250.00 234.00 240.00 40,600 0
25-Jan-2022 250.00 250.00 236.00 250.00 22,900 0
24-Jan-2022 266.00 270.00 250.00 250.00 50,300 0
21-Jan-2022 288.00 310.00 268.00 268.00 42,800 0
20-Jan-2022 260.00 290.00 252.00 288.00 49,200 0
19-Jan-2022 270.00 270.00 270.00 270.00 47,600 0
18-Jan-2022 310.00 310.00 290.00 290.00 7,900 0
17-Jan-2022 258.00 312.00 242.00 310.00 78,700 0
14-Jan-2022 270.00 272.00 246.00 258.00 48,100 0
13-Jan-2022 250.00 274.00 244.00 250.00 28,900 0
12-Jan-2022 268.00 282.00 250.00 252.00 49,700 0
11-Jan-2022 300.00 300.00 254.00 268.00 39,600 0
10-Jan-2022 270.00 294.00 268.00 268.00 47,900 0
07-Jan-2022 308.00 308.00 288.00 288.00 43,300 0
06-Jan-2022 280.00 310.00 240.00 308.00 80,200 0
05-Jan-2022 276.00 276.00 256.00 256.00 30,300 0
04-Jan-2022 276.00 288.00 274.00 274.00 60,600 0
03-Jan-2022 296.00 298.00 294.00 294.00 76,500 0