Centratama Telekomunikasi Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 143.00 | 144.00 | 141.00 | 141.00 | 141.00 | 1,630,000 |
| 2022-11-02 | 143.00 | 150.00 | 141.00 | 143.00 | 143.00 | 5,429,400 |
| 2022-11-01 | 143.00 | 145.00 | 142.00 | 143.00 | 143.00 | 1,319,900 |
| 2022-10-31 | 146.00 | 146.00 | 140.00 | 143.00 | 143.00 | 2,306,100 |
| 2022-10-28 | 149.00 | 150.00 | 145.00 | 145.00 | 145.00 | 3,243,400 |
| 2022-10-27 | 141.00 | 153.00 | 140.00 | 148.00 | 148.00 | 12,495,200 |
| 2022-10-26 | 142.00 | 143.00 | 140.00 | 141.00 | 141.00 | 1,837,800 |
| 2022-10-25 | 143.00 | 145.00 | 141.00 | 142.00 | 142.00 | 3,879,000 |
| 2022-10-24 | 142.00 | 144.00 | 141.00 | 142.00 | 142.00 | 1,604,700 |
| 2022-10-21 | 147.00 | 147.00 | 141.00 | 142.00 | 142.00 | 3,588,700 |
| 2022-10-20 | 140.00 | 147.00 | 138.00 | 146.00 | 146.00 | 4,674,200 |
| 2022-10-19 | 131.00 | 142.00 | 131.00 | 140.00 | 140.00 | 4,482,300 |
| 2022-10-18 | 138.00 | 143.00 | 136.00 | 139.00 | 139.00 | 3,212,000 |
| 2022-10-17 | 141.00 | 146.00 | 135.00 | 138.00 | 138.00 | 7,275,500 |
| 2022-10-14 | 154.00 | 154.00 | 139.00 | 141.00 | 141.00 | 10,133,900 |
| 2022-10-13 | 161.00 | 161.00 | 148.00 | 149.00 | 149.00 | 6,612,100 |
| 2022-10-12 | 169.00 | 169.00 | 153.00 | 154.00 | 154.00 | 11,098,500 |
| 2022-10-11 | 156.00 | 169.00 | 156.00 | 163.00 | 163.00 | 10,569,500 |
| 2022-10-10 | 157.00 | 172.00 | 157.00 | 166.00 | 166.00 | 22,683,700 |
| 2022-10-07 | 170.00 | 175.00 | 161.00 | 166.00 | 166.00 | 13,576,700 |
| 2022-10-06 | 182.00 | 183.00 | 169.00 | 169.00 | 169.00 | 25,713,200 |
| 2022-10-05 | 152.00 | 195.00 | 152.00 | 181.00 | 181.00 | 173,728,200 |
| 2022-10-04 | 142.00 | 154.00 | 142.00 | 150.00 | 150.00 | 7,255,800 |
| 2022-10-03 | 138.00 | 147.00 | 138.00 | 142.00 | 142.00 | 1,810,800 |
| 2022-09-30 | 151.00 | 151.00 | 141.00 | 147.00 | 147.00 | 7,864,800 |
| 2022-09-29 | 160.00 | 162.00 | 151.00 | 151.00 | 151.00 | 8,776,300 |
| 2022-09-28 | 162.00 | 164.00 | 160.00 | 160.00 | 160.00 | 3,364,200 |
| 2022-09-27 | 162.00 | 165.00 | 160.00 | 162.00 | 162.00 | 2,365,300 |
| 2022-09-26 | 166.00 | 166.00 | 161.00 | 162.00 | 162.00 | 2,066,000 |
| 2022-09-23 | 165.00 | 166.00 | 162.00 | 164.00 | 164.00 | 2,680,500 |
| 2022-09-22 | 165.00 | 166.00 | 162.00 | 164.00 | 164.00 | 1,912,300 |
| 2022-09-21 | 167.00 | 168.00 | 164.00 | 165.00 | 165.00 | 1,885,400 |
| 2022-09-20 | 165.00 | 169.00 | 164.00 | 167.00 | 167.00 | 2,972,300 |
| 2022-09-19 | 167.00 | 170.00 | 162.00 | 164.00 | 164.00 | 3,444,000 |
| 2022-09-16 | 172.00 | 173.00 | 166.00 | 167.00 | 167.00 | 8,561,200 |
| 2022-09-15 | 174.00 | 175.00 | 172.00 | 173.00 | 173.00 | 3,321,600 |
| 2022-09-14 | 173.00 | 174.00 | 172.00 | 174.00 | 174.00 | 1,060,300 |
| 2022-09-13 | 174.00 | 175.00 | 172.00 | 173.00 | 173.00 | 2,680,900 |
| 2022-09-12 | 176.00 | 181.00 | 173.00 | 174.00 | 174.00 | 12,892,600 |
| 2022-09-09 | 176.00 | 176.00 | 174.00 | 176.00 | 176.00 | 1,976,000 |
| 2022-09-08 | 172.00 | 183.00 | 170.00 | 175.00 | 175.00 | 19,510,200 |
| 2022-09-07 | 175.00 | 175.00 | 170.00 | 172.00 | 172.00 | 6,190,700 |
| 2022-09-06 | 181.00 | 182.00 | 172.00 | 175.00 | 175.00 | 14,661,100 |
| 2022-09-05 | 183.00 | 185.00 | 180.00 | 181.00 | 181.00 | 3,133,500 |
| 2022-09-02 | 181.00 | 184.00 | 180.00 | 183.00 | 183.00 | 4,228,300 |
| 2022-09-01 | 180.00 | 185.00 | 179.00 | 181.00 | 181.00 | 5,422,400 |
| 2022-08-31 | 187.00 | 187.00 | 180.00 | 180.00 | 180.00 | 8,135,600 |
| 2022-08-30 | 188.00 | 190.00 | 185.00 | 185.00 | 185.00 | 6,450,000 |
| 2022-08-29 | 183.00 | 187.00 | 181.00 | 186.00 | 186.00 | 9,752,400 |
| 2022-08-26 | 185.00 | 189.00 | 182.00 | 183.00 | 183.00 | 7,343,000 |
| 2022-08-25 | 199.00 | 199.00 | 185.00 | 185.00 | 185.00 | 13,099,200 |
| 2022-08-24 | 190.00 | 194.00 | 190.00 | 192.00 | 192.00 | 10,711,600 |
| 2022-08-23 | 195.00 | 196.00 | 188.00 | 190.00 | 190.00 | 19,940,000 |
| 2022-08-22 | 172.00 | 202.00 | 171.00 | 194.00 | 194.00 | 91,096,700 |
| 2022-08-19 | 171.00 | 172.00 | 169.00 | 170.00 | 170.00 | 2,372,600 |
| 2022-08-18 | 170.00 | 173.00 | 169.00 | 171.00 | 171.00 | 5,696,500 |
| 2022-08-16 | 169.00 | 169.00 | 167.00 | 167.00 | 167.00 | 1,910,700 |
| 2022-08-15 | 170.00 | 171.00 | 168.00 | 168.00 | 168.00 | 3,172,200 |
| 2022-08-12 | 170.00 | 172.00 | 169.00 | 169.00 | 169.00 | 2,464,900 |
| 2022-08-11 | 172.00 | 173.00 | 169.00 | 169.00 | 169.00 | 3,467,900 |
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.