PT Centratama Telekomunikasi Indonesia Tbk(ID:CENT)
Rp60.00-2.00 (-3.23%)
ID:CENT
PT Centratama Telekomunikasi Indonesia Tbk historical prices
Rp60.00
At close:-2.00 (-3.23%)
PT Centratama Telekomunikasi Indonesia Tbk (CENT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 63.00 | 63.00 | 60.00 | 60.00 | 60.00 | -3.23% | 1,628,400 | 0.05 |
| Nov 10, 2026 | 62.00 | 65.00 | 60.00 | 62.00 | 62.00 | +10.71% | 2,262,500 | 0.07 |
| Nov 09, 2026 | 56.00 | 67.00 | 54.00 | 62.00 | 62.00 | +10.71% | 19,240,801 | 0.64 |
| Nov 06, 2026 | 60.00 | 60.00 | 56.00 | 56.00 | 56.00 | -6.67% | 5,132,300 | 0.17 |
| Nov 05, 2026 | 60.00 | 74.00 | 57.00 | 60.00 | 60.00 | +3.45% | 28,415,199 | 0.95 |
| Nov 04, 2026 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | -6.45% | 2,326,700 | 0.08 |
| Nov 03, 2026 | 66.00 | 68.00 | 62.00 | 62.00 | 62.00 | -6.06% | 3,161,500 | 0.11 |
| Nov 02, 2026 | 64.00 | 68.00 | 64.00 | 66.00 | 66.00 | -2.94% | 2,997,100 | 0.10 |
| Oct 30, 2026 | 71.00 | 71.00 | 67.00 | 68.00 | 68.00 | -4.23% | 3,527,600 | 0.12 |
| Oct 29, 2026 | 70.00 | 79.00 | 69.00 | 71.00 | 71.00 | +1.43% | 15,025,100 | 0.50 |
| Oct 28, 2026 | 72.00 | 72.00 | 67.00 | 70.00 | 70.00 | -2.78% | 3,353,600 | 0.11 |
| Oct 27, 2026 | 78.00 | 79.00 | 71.00 | 72.00 | 72.00 | -5.26% | 4,218,900 | 0.14 |
| Oct 26, 2026 | 81.00 | 82.00 | 76.00 | 76.00 | 76.00 | -5.00% | 4,695,800 | 0.16 |
| Oct 23, 2026 | 82.00 | 84.00 | 79.00 | 80.00 | 80.00 | 0.00% | 7,248,800 | 0.24 |
| Oct 22, 2026 | 81.00 | 84.00 | 77.00 | 80.00 | 80.00 | -2.44% | 7,351,400 | 0.25 |
| Oct 21, 2026 | 74.00 | 87.00 | 73.00 | 82.00 | 82.00 | +17.14% | 46,266,400 | 1.60 |
| Oct 20, 2026 | 66.00 | 73.00 | 66.00 | 70.00 | 70.00 | 0.00% | 5,463,600 | 0.19 |
| Oct 19, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -6.67% | 882,800 | 0.03 |
| Oct 16, 2026 | 84.00 | 84.00 | 75.00 | 75.00 | 75.00 | -14.77% | 5,023,900 | 0.17 |
| Oct 15, 2026 | 89.00 | 92.00 | 87.00 | 88.00 | 88.00 | -1.12% | 12,852,500 | 0.44 |
| Oct 14, 2026 | 90.00 | 96.00 | 88.00 | 89.00 | 89.00 | -1.11% | 12,484,200 | 0.42 |
| Oct 13, 2026 | 88.00 | 96.00 | 87.00 | 90.00 | 90.00 | +2.27% | 33,749,900 | 1.15 |
| Oct 12, 2026 | 94.00 | 94.00 | 87.00 | 88.00 | 88.00 | -5.38% | 4,397,100 | 0.15 |
| Oct 09, 2026 | 93.00 | 96.00 | 90.00 | 93.00 | 93.00 | 0.00% | 3,077,000 | 0.11 |
| Oct 08, 2026 | 95.00 | 96.00 | 92.00 | 93.00 | 93.00 | -3.13% | 2,028,400 | 0.07 |
| Oct 07, 2026 | 97.00 | 99.00 | 94.00 | 96.00 | 96.00 | -1.03% | 3,067,000 | 0.10 |
| Oct 06, 2026 | 94.00 | 98.00 | 93.00 | 97.00 | 97.00 | +5.43% | 8,120,800 | 0.28 |
| Oct 05, 2026 | 91.00 | 94.00 | 88.00 | 92.00 | 92.00 | +1.10% | 2,812,800 | 0.10 |
| Oct 02, 2026 | 93.00 | 95.00 | 91.00 | 91.00 | 91.00 | -2.15% | 2,186,700 | 0.07 |
| Oct 01, 2026 | 93.00 | 96.00 | 90.00 | 93.00 | 93.00 | +1.09% | 3,881,800 | 0.13 |
| Sep 30, 2026 | 91.00 | 95.00 | 91.00 | 92.00 | 92.00 | +1.10% | 3,886,300 | 0.13 |
| Sep 29, 2026 | 91.00 | 92.00 | 86.00 | 91.00 | 91.00 | 0.00% | 4,363,300 | 0.15 |
| Sep 28, 2026 | 87.00 | 93.00 | 85.00 | 91.00 | 91.00 | -1.09% | 6,304,800 | 0.22 |
| Sep 25, 2026 | 104.00 | 104.00 | 90.00 | 92.00 | 92.00 | -10.68% | 21,573,400 | 0.75 |
| Sep 24, 2026 | 106.00 | 108.00 | 103.00 | 103.00 | 103.00 | -1.90% | 9,615,700 | 0.33 |
| Sep 23, 2026 | 107.00 | 108.00 | 102.00 | 105.00 | 105.00 | -1.87% | 7,945,600 | 0.28 |
| Sep 22, 2026 | 113.00 | 113.00 | 103.00 | 107.00 | 107.00 | -2.73% | 17,945,900 | 0.63 |
| Sep 21, 2026 | 106.00 | 118.00 | 104.00 | 110.00 | 110.00 | +5.77% | 76,169,900 | 2.79 |
| Sep 18, 2026 | 106.00 | 107.00 | 102.00 | 104.00 | 104.00 | -1.89% | 8,652,000 | 0.32 |
| Sep 17, 2026 | 104.00 | 110.00 | 100.00 | 106.00 | 106.00 | +1.92% | 19,911,200 | 0.74 |
| Sep 16, 2026 | 112.00 | 113.00 | 104.00 | 104.00 | 104.00 | -7.14% | 19,051,000 | 0.72 |
| Sep 15, 2026 | 105.00 | 118.00 | 103.00 | 112.00 | 112.00 | +6.67% | 72,347,000 | 2.84 |
| Sep 14, 2026 | 105.00 | 106.00 | 101.00 | 105.00 | 105.00 | -1.87% | 8,206,300 | 0.32 |
| Sep 11, 2026 | 106.00 | 108.00 | 102.00 | 107.00 | 107.00 | -1.83% | 12,069,300 | 0.48 |
| Sep 10, 2026 | 115.00 | 115.00 | 106.00 | 109.00 | 109.00 | -5.22% | 28,879,500 | 1.16 |
| Sep 09, 2026 | 119.00 | 125.00 | 112.00 | 115.00 | 115.00 | -2.54% | 67,742,600 | 2.84 |
| Sep 08, 2026 | 102.00 | 129.00 | 100.00 | 118.00 | 118.00 | +16.83% | 407,018,600 | 23.32 |
| Sep 07, 2026 | 99.00 | 106.00 | 97.00 | 101.00 | 101.00 | +2.02% | 25,101,600 | 1.46 |
| Sep 04, 2026 | 100.00 | 102.00 | 98.00 | 99.00 | 99.00 | -1.98% | 4,740,300 | 0.28 |
| Sep 03, 2026 | 101.00 | 102.00 | 98.00 | 101.00 | 101.00 | 0.00% | 9,179,100 | 0.54 |
