Centratama Telekomunikasi Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 118.00 | 118.00 | 111.00 | 114.00 | 114.00 | 9,285,400 |
| 2023-01-26 | 104.00 | 121.00 | 102.00 | 117.00 | 117.00 | 88,003,000 |
| 2023-01-25 | 101.00 | 104.00 | 100.00 | 103.00 | 103.00 | 3,142,800 |
| 2023-01-24 | 101.00 | 103.00 | 99.000 | 101.00 | 101.00 | 1,300,300 |
| 2023-01-20 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 1,301,800 |
| 2023-01-19 | 103.00 | 105.00 | 101.00 | 102.00 | 102.00 | 2,567,200 |
| 2023-01-18 | 105.00 | 110.00 | 102.00 | 103.00 | 103.00 | 8,278,100 |
| 2023-01-17 | 99.000 | 104.00 | 97.000 | 104.00 | 104.00 | 5,185,300 |
| 2023-01-16 | 101.00 | 102.00 | 96.000 | 99.000 | 99.000 | 4,168,300 |
| 2023-01-13 | 93.000 | 107.00 | 93.000 | 101.00 | 101.00 | 17,811,600 |
| 2023-01-12 | 95.000 | 103.00 | 95.000 | 97.000 | 97.000 | 1,583,700 |
| 2023-01-11 | 98.000 | 104.00 | 98.000 | 101.00 | 101.00 | 638,200 |
| 2023-01-10 | 101.00 | 108.00 | 101.00 | 104.00 | 104.00 | 1,928,600 |
| 2023-01-09 | 101.00 | 111.00 | 101.00 | 108.00 | 108.00 | 1,937,900 |
| 2023-01-06 | 103.00 | 110.00 | 103.00 | 107.00 | 107.00 | 1,800,900 |
| 2023-01-05 | 109.00 | 116.00 | 108.00 | 110.00 | 110.00 | 3,704,500 |
| 2023-01-04 | 112.00 | 120.00 | 112.00 | 116.00 | 116.00 | 3,052,500 |
| 2023-01-03 | 119.00 | 119.00 | 113.00 | 119.00 | 119.00 | 4,527,900 |
| 2023-01-02 | 115.00 | 115.00 | 109.00 | 113.00 | 113.00 | 1,282,200 |
| 2022-12-30 | 113.00 | 118.00 | 112.00 | 112.00 | 112.00 | 2,427,100 |
| 2022-12-29 | 112.00 | 114.00 | 109.00 | 112.00 | 112.00 | 1,694,300 |
| 2022-12-28 | 115.00 | 116.00 | 110.00 | 111.00 | 111.00 | 1,855,600 |
| 2022-12-27 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | 863,600 |
| 2022-12-26 | 119.00 | 121.00 | 114.00 | 115.00 | 115.00 | 1,634,600 |
| 2022-12-23 | 121.00 | 122.00 | 118.00 | 118.00 | 118.00 | 1,367,200 |
| 2022-12-22 | 117.00 | 124.00 | 117.00 | 121.00 | 121.00 | 1,399,300 |
| 2022-12-21 | 129.00 | 129.00 | 121.00 | 121.00 | 121.00 | 1,476,500 |
| 2022-12-20 | 125.00 | 126.00 | 123.00 | 123.00 | 123.00 | 1,077,900 |
| 2022-12-19 | 124.00 | 127.00 | 124.00 | 125.00 | 125.00 | 435,800 |
| 2022-12-16 | 125.00 | 127.00 | 124.00 | 125.00 | 125.00 | 562,100 |
| 2022-12-15 | 124.00 | 127.00 | 123.00 | 125.00 | 125.00 | 2,038,000 |
| 2022-12-14 | 125.00 | 127.00 | 123.00 | 125.00 | 125.00 | 579,400 |
| 2022-12-13 | 120.00 | 127.00 | 120.00 | 125.00 | 125.00 | 1,149,800 |
| 2022-12-12 | 126.00 | 128.00 | 125.00 | 126.00 | 126.00 | 1,452,800 |
| 2022-12-09 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | 1,659,600 |
| 2022-12-08 | 124.00 | 133.00 | 123.00 | 130.00 | 130.00 | 4,363,800 |
| 2022-12-07 | 136.00 | 136.00 | 131.00 | 131.00 | 131.00 | 3,556,300 |
| 2022-12-06 | 139.00 | 141.00 | 132.00 | 136.00 | 136.00 | 4,821,200 |
| 2022-12-05 | 142.00 | 145.00 | 137.00 | 139.00 | 139.00 | 3,431,400 |
| 2022-12-02 | 135.00 | 143.00 | 135.00 | 140.00 | 140.00 | 5,181,700 |
| 2022-12-01 | 144.00 | 144.00 | 135.00 | 137.00 | 137.00 | 8,158,900 |
| 2022-11-30 | 159.00 | 159.00 | 144.00 | 144.00 | 144.00 | 14,629,200 |
| 2022-11-29 | 147.00 | 157.00 | 147.00 | 154.00 | 154.00 | 28,001,500 |
| 2022-11-28 | 140.00 | 150.00 | 140.00 | 146.00 | 146.00 | 11,293,800 |
| 2022-11-25 | 136.00 | 145.00 | 136.00 | 140.00 | 140.00 | 5,606,800 |
| 2022-11-24 | 135.00 | 154.00 | 135.00 | 144.00 | 144.00 | 41,619,500 |
| 2022-11-23 | 130.00 | 137.00 | 130.00 | 133.00 | 133.00 | 1,848,500 |
| 2022-11-22 | 135.00 | 137.00 | 134.00 | 134.00 | 134.00 | 1,473,400 |
| 2022-11-21 | 137.00 | 138.00 | 135.00 | 136.00 | 136.00 | 539,900 |
| 2022-11-18 | 130.00 | 138.00 | 130.00 | 137.00 | 137.00 | 1,085,900 |
| 2022-11-17 | 134.00 | 139.00 | 134.00 | 137.00 | 137.00 | 2,203,900 |
| 2022-11-16 | 131.00 | 140.00 | 131.00 | 137.00 | 137.00 | 739,500 |
| 2022-11-15 | 134.00 | 141.00 | 134.00 | 138.00 | 138.00 | 1,552,400 |
| 2022-11-14 | 131.00 | 140.00 | 131.00 | 139.00 | 139.00 | 2,050,900 |
| 2022-11-11 | 139.00 | 141.00 | 137.00 | 138.00 | 138.00 | 1,492,300 |
| 2022-11-10 | 135.00 | 140.00 | 135.00 | 137.00 | 137.00 | 1,542,800 |
| 2022-11-09 | 139.00 | 145.00 | 137.00 | 137.00 | 137.00 | 2,983,900 |
| 2022-11-08 | 132.00 | 142.00 | 132.00 | 139.00 | 139.00 | 1,061,100 |
| 2022-11-07 | 136.00 | 141.00 | 133.00 | 140.00 | 140.00 | 1,989,800 |
| 2022-11-04 | 141.00 | 142.00 | 132.00 | 136.00 | 136.00 | 5,831,900 |
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.