Price History - CNTX

Kembali ke Company
Ticker: CNTX
Company: PT Century Textile Industry Tbk
Date Open High Low Close Volume Value
30-Dec-2021 316.00 316.00 316.00 316.00 1,500 0
29-Dec-2021 318.00 318.00 318.00 318.00 0 0
28-Dec-2021 310.00 318.00 300.00 318.00 7,200 0
27-Dec-2021 324.00 324.00 304.00 318.00 17,500 0
24-Dec-2021 310.00 324.00 298.00 324.00 126,100 0
23-Dec-2021 306.00 320.00 306.00 310.00 22,800 0
22-Dec-2021 324.00 326.00 312.00 312.00 56,900 0
21-Dec-2021 330.00 334.00 324.00 326.00 70,700 0
20-Dec-2021 340.00 340.00 328.00 330.00 105,100 0
17-Dec-2021 328.00 340.00 318.00 340.00 238,300 0
16-Dec-2021 310.00 360.00 294.00 326.00 1,071,000 0
15-Dec-2021 326.00 334.00 306.00 308.00 22,500 0
14-Dec-2021 322.00 344.00 304.00 316.00 74,300 0
13-Dec-2021 346.00 346.00 322.00 322.00 91,200 0
10-Dec-2021 336.00 354.00 318.00 344.00 247,300 0
09-Dec-2021 360.00 360.00 336.00 336.00 399,600 0
08-Dec-2021 360.00 360.00 360.00 360.00 0 0
07-Dec-2021 304.00 376.00 286.00 360.00 3,075,700 0
06-Dec-2021 290.00 302.00 270.00 302.00 625,300 0
03-Dec-2021 284.00 310.00 282.00 290.00 681,800 0
02-Dec-2021 290.00 302.00 284.00 284.00 1,119,600 0
01-Dec-2021 330.00 330.00 304.00 304.00 2,989,100 0
30-Nov-2021 270.00 326.00 244.00 326.00 8,497,100 0
29-Nov-2021 220.00 262.00 200.00 262.00 2,383,600 0
26-Nov-2021 222.00 222.00 210.00 210.00 106,600 0
25-Nov-2021 210.00 224.00 210.00 222.00 2,600 0
24-Nov-2021 230.00 230.00 210.00 210.00 100,600 0
23-Nov-2021 228.00 232.00 220.00 222.00 59,300 0
22-Nov-2021 240.00 248.00 224.00 232.00 673,800 0
19-Nov-2021 256.00 264.00 240.00 240.00 43,800 0
18-Nov-2021 246.00 256.00 230.00 256.00 208,300 0
17-Nov-2021 264.00 280.00 246.00 246.00 129,300 0
16-Nov-2021 278.00 304.00 256.00 264.00 2,720,900 0
15-Nov-2021 191.00 256.00 191.00 256.00 840,800 0
12-Nov-2021 187.00 202.00 187.00 190.00 498,800 0
11-Nov-2021 195.00 195.00 187.00 188.00 20,000 0
10-Nov-2021 192.00 199.00 187.00 192.00 49,900 0
09-Nov-2021 218.00 240.00 184.00 192.00 471,600 0
08-Nov-2021 186.00 186.00 183.00 184.00 4,900 0
05-Nov-2021 183.00 190.00 183.00 186.00 172,900 0
04-Nov-2021 187.00 193.00 183.00 183.00 900 0
03-Nov-2021 182.00 187.00 182.00 187.00 1,500 0
02-Nov-2021 186.00 186.00 179.00 185.00 3,000 0
01-Nov-2021 184.00 200.00 181.00 185.00 20,400 0
29-Oct-2021 186.00 187.00 179.00 186.00 7,900 0
28-Oct-2021 186.00 187.00 178.00 178.00 17,100 0
27-Oct-2021 181.00 189.00 171.00 186.00 10,900 0
26-Oct-2021 180.00 190.00 180.00 181.00 9,100 0
25-Oct-2021 176.00 176.00 176.00 176.00 100 0
22-Oct-2021 178.00 186.00 178.00 180.00 8,300 0
21-Oct-2021 178.00 186.00 178.00 186.00 107,800 0
19-Oct-2021 180.00 182.00 180.00 180.00 4,300 0
18-Oct-2021 187.00 187.00 180.00 180.00 2,600 0
15-Oct-2021 183.00 183.00 176.00 180.00 700 0
14-Oct-2021 181.00 181.00 176.00 176.00 10,100 0
13-Oct-2021 180.00 181.00 180.00 181.00 2,000 0
12-Oct-2021 183.00 183.00 176.00 180.00 900 0
11-Oct-2021 181.00 186.00 178.00 184.00 35,900 0
08-Oct-2021 181.00 181.00 181.00 181.00 0 0
07-Oct-2021 183.00 189.00 173.00 181.00 88,200 0
06-Oct-2021 186.00 187.00 179.00 183.00 6,000 0
05-Oct-2021 182.00 188.00 182.00 186.00 2,300 0
04-Oct-2021 183.00 195.00 177.00 183.00 8,600 0
01-Oct-2021 184.00 184.00 184.00 184.00 100 0
30-Sep-2021 184.00 184.00 184.00 184.00 100 0
29-Sep-2021 182.00 182.00 180.00 182.00 25,800 0
28-Sep-2021 183.00 183.00 182.00 182.00 700 0
27-Sep-2021 180.00 190.00 178.00 178.00 5,200 0
24-Sep-2021 184.00 188.00 178.00 180.00 7,000 0
23-Sep-2021 183.00 186.00 173.00 184.00 800 0
22-Sep-2021 180.00 183.00 180.00 183.00 16,000 0
21-Sep-2021 178.00 189.00 178.00 182.00 32,400 0
20-Sep-2021 184.00 189.00 178.00 178.00 7,600 0
17-Sep-2021 195.00 197.00 180.00 184.00 5,600 0
16-Sep-2021 182.00 192.00 182.00 185.00 1,100 0
15-Sep-2021 177.00 187.00 177.00 181.00 1,000 0
14-Sep-2021 178.00 178.00 176.00 176.00 10,000 0
13-Sep-2021 186.00 186.00 186.00 186.00 900 0
10-Sep-2021 192.00 192.00 192.00 192.00 200 0
09-Sep-2021 181.00 199.00 171.00 187.00 167,900 0
08-Sep-2021 181.00 182.00 181.00 182.00 7,400 0
07-Sep-2021 183.00 186.00 173.00 182.00 60,800 0
06-Sep-2021 183.00 183.00 183.00 183.00 100 0
03-Sep-2021 194.00 194.00 183.00 183.00 4,300 0
02-Sep-2021 190.00 190.00 180.00 181.00 176,900 0
01-Sep-2021 185.00 188.00 178.00 188.00 20,200 0
31-Aug-2021 181.00 189.00 181.00 187.00 2,700 0
30-Aug-2021 186.00 194.00 177.00 177.00 40,800 0
27-Aug-2021 184.00 197.00 171.00 173.00 501,100 0
26-Aug-2021 186.00 186.00 182.00 183.00 37,800 0
25-Aug-2021 194.00 194.00 194.00 194.00 0 0
24-Aug-2021 196.00 196.00 194.00 194.00 200 0
23-Aug-2021 195.00 197.00 192.00 192.00 2,400 0
20-Aug-2021 190.00 199.00 182.00 182.00 6,800 0
19-Aug-2021 195.00 195.00 185.00 185.00 3,300 0
18-Aug-2021 180.00 195.00 180.00 195.00 4,000 0
16-Aug-2021 175.00 175.00 175.00 175.00 2,000 0
13-Aug-2021 181.00 181.00 171.00 176.00 7,100 0
12-Aug-2021 181.00 181.00 181.00 181.00 500 0
10-Aug-2021 180.00 180.00 180.00 180.00 0 0