Price History - CNTX

Kembali ke Company
Ticker: CNTX
Company: PT Century Textile Industry Tbk
Date Open High Low Close Volume Value
17-Mar-2023 206.00 206.00 206.00 206.00 200 0
16-Mar-2023 226.00 226.00 206.00 220.00 2,800 0
15-Mar-2023 224.00 224.00 220.00 220.00 1,100 0
14-Mar-2023 198.00 206.00 198.00 206.00 1,300 0
13-Mar-2023 189.00 189.00 189.00 189.00 100 0
10-Mar-2023 189.00 189.00 189.00 189.00 300 0
09-Mar-2023 194.00 194.00 189.00 189.00 400 0
08-Mar-2023 196.00 196.00 194.00 194.00 1,600 0
07-Mar-2023 195.00 195.00 195.00 195.00 700 0
06-Mar-2023 196.00 196.00 196.00 196.00 100 0
03-Mar-2023 196.00 196.00 196.00 196.00 0 0
02-Mar-2023 196.00 196.00 196.00 196.00 0 0
01-Mar-2023 208.00 208.00 196.00 196.00 1,600 0
28-Feb-2023 210.00 210.00 208.00 208.00 30,600 0
27-Feb-2023 222.00 222.00 222.00 222.00 100 0
24-Feb-2023 222.00 222.00 222.00 222.00 700 0
23-Feb-2023 222.00 222.00 222.00 222.00 2,500 0
22-Feb-2023 240.00 240.00 228.00 238.00 400 0
21-Feb-2023 220.00 242.00 220.00 242.00 5,400 0
20-Feb-2023 232.00 246.00 232.00 232.00 1,900 0
17-Feb-2023 226.00 248.00 226.00 248.00 10,500 0
16-Feb-2023 226.00 226.00 226.00 226.00 300 0
15-Feb-2023 224.00 246.00 224.00 228.00 8,000 0
14-Feb-2023 226.00 226.00 226.00 226.00 0 0
13-Feb-2023 226.00 226.00 226.00 226.00 0 0
10-Feb-2023 226.00 226.00 226.00 226.00 0 0
09-Feb-2023 226.00 226.00 226.00 226.00 0 0
08-Feb-2023 226.00 226.00 226.00 226.00 0 0
07-Feb-2023 226.00 248.00 226.00 226.00 3,500 0
06-Feb-2023 240.00 240.00 240.00 240.00 300 0
03-Feb-2023 240.00 240.00 240.00 240.00 0 0
02-Feb-2023 240.00 240.00 240.00 240.00 300 0
01-Feb-2023 240.00 240.00 240.00 240.00 0 0
31-Jan-2023 240.00 240.00 240.00 240.00 1,000 0
30-Jan-2023 250.00 250.00 240.00 240.00 2,300 0
27-Jan-2023 254.00 254.00 246.00 246.00 400 0
26-Jan-2023 268.00 270.00 230.00 262.00 14,500 0
25-Jan-2023 226.00 246.00 226.00 246.00 5,000 0
24-Jan-2023 224.00 224.00 224.00 224.00 100 0
20-Jan-2023 240.00 240.00 224.00 224.00 3,200 0
19-Jan-2023 248.00 248.00 216.00 240.00 8,800 0
18-Jan-2023 226.00 226.00 226.00 226.00 0 0
17-Jan-2023 226.00 226.00 226.00 226.00 0 0
16-Jan-2023 226.00 226.00 226.00 226.00 1,000 0
13-Jan-2023 216.00 216.00 200.00 210.00 5,200 0
12-Jan-2023 198.00 198.00 198.00 198.00 0 0
11-Jan-2023 198.00 198.00 198.00 198.00 500 0
10-Jan-2023 212.00 212.00 212.00 212.00 0 0
09-Jan-2023 212.00 212.00 212.00 212.00 0 0
06-Jan-2023 212.00 212.00 212.00 212.00 0 0
05-Jan-2023 220.00 220.00 212.00 212.00 900 0
04-Jan-2023 210.00 210.00 210.00 210.00 200 0
03-Jan-2023 220.00 220.00 220.00 220.00 0 0
02-Jan-2023 220.00 220.00 220.00 220.00 0 0
30-Dec-2022 220.00 220.00 220.00 220.00 0 0
29-Dec-2022 220.00 220.00 220.00 220.00 0 0
28-Dec-2022 220.00 220.00 220.00 220.00 0 0
27-Dec-2022 220.00 220.00 220.00 220.00 0 0
26-Dec-2022 220.00 220.00 220.00 220.00 0 0
23-Dec-2022 220.00 220.00 220.00 220.00 0 0
22-Dec-2022 220.00 220.00 220.00 220.00 0 0
21-Dec-2022 220.00 220.00 220.00 220.00 0 0
20-Dec-2022 220.00 220.00 220.00 220.00 0 0
19-Dec-2022 220.00 220.00 220.00 220.00 100 0
16-Dec-2022 224.00 224.00 224.00 224.00 0 0
15-Dec-2022 224.00 224.00 224.00 224.00 0 0
14-Dec-2022 228.00 238.00 224.00 224.00 30,100 0
13-Dec-2022 240.00 240.00 240.00 240.00 0 0
12-Dec-2022 240.00 240.00 240.00 240.00 0 0
09-Dec-2022 240.00 240.00 240.00 240.00 0 0
08-Dec-2022 242.00 242.00 240.00 240.00 200 0
07-Dec-2022 240.00 240.00 240.00 240.00 100 0
06-Dec-2022 252.00 252.00 252.00 252.00 0 0
05-Dec-2022 252.00 252.00 252.00 252.00 0 0
02-Dec-2022 252.00 252.00 252.00 252.00 700 0
01-Dec-2022 264.00 264.00 260.00 260.00 31,200 0
30-Nov-2022 278.00 278.00 278.00 278.00 500 0
29-Nov-2022 278.00 278.00 278.00 278.00 200 0
28-Nov-2022 278.00 278.00 262.00 278.00 32,300 0
25-Nov-2022 296.00 308.00 280.00 280.00 5,500 0
24-Nov-2022 304.00 310.00 280.00 280.00 3,200 0
23-Nov-2022 296.00 296.00 296.00 296.00 0 0
22-Nov-2022 296.00 296.00 296.00 296.00 100 0
21-Nov-2022 298.00 298.00 270.00 296.00 2,900 0
18-Nov-2022 282.00 282.00 282.00 282.00 0 0
17-Nov-2022 282.00 282.00 282.00 282.00 0 0
16-Nov-2022 282.00 282.00 282.00 282.00 0 0
15-Nov-2022 280.00 282.00 280.00 282.00 2,400 0
14-Nov-2022 298.00 298.00 298.00 298.00 100 0
11-Nov-2022 278.00 278.00 278.00 278.00 0 0
10-Nov-2022 294.00 294.00 278.00 278.00 300 0
09-Nov-2022 294.00 294.00 294.00 294.00 0 0
08-Nov-2022 294.00 294.00 294.00 294.00 400 0
07-Nov-2022 294.00 294.00 294.00 294.00 100 0
04-Nov-2022 292.00 292.00 292.00 292.00 900 0
03-Nov-2022 312.00 312.00 292.00 292.00 1,600 0
02-Nov-2022 306.00 312.00 288.00 312.00 18,100 0
01-Nov-2022 308.00 308.00 308.00 308.00 0 0
31-Oct-2022 308.00 308.00 308.00 308.00 100 0
28-Oct-2022 288.00 288.00 288.00 288.00 0 0