Centratama Telekomunikasi Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 78.000 | 85.000 | 78.000 | 83.000 | 83.000 | 1,315,200 |
| 2023-05-02 | 81.000 | 85.000 | 81.000 | 82.000 | 82.000 | 2,456,200 |
| 2023-04-28 | 80.000 | 83.000 | 79.000 | 81.000 | 81.000 | 1,338,300 |
| 2023-04-27 | 75.000 | 80.000 | 75.000 | 80.000 | 80.000 | 1,152,800 |
| 2023-04-26 | 81.000 | 82.000 | 79.000 | 80.000 | 80.000 | 1,812,900 |
| 2023-04-18 | 78.000 | 85.000 | 78.000 | 81.000 | 81.000 | 2,532,700 |
| 2023-04-17 | 84.000 | 85.000 | 81.000 | 83.000 | 83.000 | 832,600 |
| 2023-04-14 | 80.000 | 87.000 | 80.000 | 83.000 | 83.000 | 528,800 |
| 2023-04-13 | 83.000 | 90.000 | 83.000 | 85.000 | 85.000 | 995,600 |
| 2023-04-12 | 82.000 | 87.000 | 82.000 | 85.000 | 85.000 | 858,300 |
| 2023-04-11 | 85.000 | 88.000 | 84.000 | 87.000 | 87.000 | 628,200 |
| 2023-04-10 | 88.000 | 89.000 | 84.000 | 85.000 | 85.000 | 997,000 |
| 2023-04-06 | 85.000 | 91.000 | 85.000 | 88.000 | 88.000 | 803,600 |
| 2023-04-05 | 86.000 | 92.000 | 86.000 | 90.000 | 90.000 | 390,100 |
| 2023-04-04 | 92.000 | 93.000 | 88.000 | 92.000 | 92.000 | 1,342,400 |
| 2023-04-03 | 87.000 | 94.000 | 87.000 | 92.000 | 92.000 | 452,700 |
| 2023-03-31 | 86.000 | 95.000 | 86.000 | 93.000 | 93.000 | 1,488,500 |
| 2023-03-30 | 88.000 | 95.000 | 88.000 | 91.000 | 91.000 | 1,871,100 |
| 2023-03-29 | 83.000 | 95.000 | 83.000 | 93.000 | 93.000 | 5,927,600 |
| 2023-03-28 | 79.000 | 91.000 | 79.000 | 89.000 | 89.000 | 5,360,600 |
| 2023-03-27 | 80.000 | 88.000 | 80.000 | 83.000 | 83.000 | 1,944,500 |
| 2023-03-24 | 78.000 | 85.000 | 78.000 | 84.000 | 84.000 | 849,800 |
| 2023-03-21 | 76.000 | 85.000 | 76.000 | 83.000 | 83.000 | 3,138,800 |
| 2023-03-20 | 79.000 | 84.000 | 79.000 | 81.000 | 81.000 | 2,589,500 |
| 2023-03-17 | 82.000 | 87.000 | 82.000 | 84.000 | 84.000 | 1,681,700 |
| 2023-03-16 | 87.000 | 92.000 | 86.000 | 86.000 | 86.000 | 3,013,700 |
| 2023-03-15 | 94.000 | 99.000 | 91.000 | 92.000 | 92.000 | 3,412,700 |
| 2023-03-14 | 95.000 | 100.00 | 93.000 | 95.000 | 95.000 | 2,262,100 |
| 2023-03-13 | 102.00 | 102.00 | 97.000 | 100.00 | 100.00 | 875,900 |
| 2023-03-10 | 100.00 | 106.00 | 99.000 | 100.00 | 100.00 | 2,018,600 |
| 2023-03-09 | 98.000 | 104.00 | 98.000 | 102.00 | 102.00 | 1,112,300 |
| 2023-03-08 | 93.000 | 104.00 | 93.000 | 102.00 | 102.00 | 3,394,300 |
| 2023-03-07 | 96.000 | 102.00 | 96.000 | 99.000 | 99.000 | 1,933,400 |
| 2023-03-06 | 98.000 | 104.00 | 98.000 | 102.00 | 102.00 | 1,255,700 |
| 2023-03-03 | 103.00 | 105.00 | 102.00 | 104.00 | 104.00 | 1,180,500 |
| 2023-03-02 | 102.00 | 105.00 | 101.00 | 102.00 | 102.00 | 1,173,300 |
| 2023-03-01 | 104.00 | 110.00 | 99.000 | 102.00 | 102.00 | 8,731,100 |
| 2023-02-28 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 607,500 |
| 2023-02-27 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 666,700 |
| 2023-02-24 | 103.00 | 107.00 | 103.00 | 103.00 | 103.00 | 1,790,700 |
| 2023-02-23 | 104.00 | 107.00 | 103.00 | 103.00 | 103.00 | 1,041,500 |
| 2023-02-22 | 109.00 | 109.00 | 104.00 | 104.00 | 104.00 | 3,529,400 |
| 2023-02-21 | 110.00 | 112.00 | 107.00 | 109.00 | 109.00 | 3,582,700 |
| 2023-02-20 | 112.00 | 115.00 | 110.00 | 110.00 | 110.00 | 3,589,200 |
| 2023-02-17 | 114.00 | 115.00 | 110.00 | 112.00 | 112.00 | 2,169,300 |
| 2023-02-16 | 111.00 | 120.00 | 110.00 | 113.00 | 113.00 | 8,187,800 |
| 2023-02-15 | 113.00 | 114.00 | 110.00 | 111.00 | 111.00 | 1,945,200 |
| 2023-02-14 | 112.00 | 115.00 | 111.00 | 113.00 | 113.00 | 2,999,300 |
| 2023-02-13 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | 1,613,600 |
| 2023-02-10 | 114.00 | 114.00 | 109.00 | 112.00 | 112.00 | 4,148,700 |
| 2023-02-09 | 123.00 | 123.00 | 114.00 | 114.00 | 114.00 | 14,801,600 |
| 2023-02-08 | 123.00 | 125.00 | 121.00 | 122.00 | 122.00 | 6,064,100 |
| 2023-02-07 | 126.00 | 126.00 | 121.00 | 123.00 | 123.00 | 3,868,100 |
| 2023-02-06 | 126.00 | 126.00 | 120.00 | 124.00 | 124.00 | 9,584,600 |
| 2023-02-03 | 113.00 | 128.00 | 113.00 | 125.00 | 125.00 | 62,216,400 |
| 2023-02-02 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | 3,406,400 |
| 2023-02-01 | 112.00 | 118.00 | 110.00 | 112.00 | 112.00 | 13,311,100 |
| 2023-01-31 | 110.00 | 114.00 | 109.00 | 112.00 | 112.00 | 4,636,200 |
| 2023-01-30 | 107.00 | 116.00 | 107.00 | 112.00 | 112.00 | 4,471,100 |
| 2023-01-27 | 118.00 | 118.00 | 111.00 | 114.00 | 114.00 | 9,285,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.