Centratama Telekomunikasi Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 171.00 | 172.00 | 169.00 | 171.00 | 171.00 | 1,367,300 |
| 2022-08-09 | 172.00 | 175.00 | 170.00 | 171.00 | 171.00 | 4,112,900 |
| 2022-08-08 | 173.00 | 175.00 | 171.00 | 171.00 | 171.00 | 3,704,900 |
| 2022-08-05 | 175.00 | 176.00 | 172.00 | 173.00 | 173.00 | 2,587,900 |
| 2022-08-04 | 175.00 | 179.00 | 173.00 | 174.00 | 174.00 | 5,362,800 |
| 2022-08-03 | 173.00 | 181.00 | 171.00 | 174.00 | 174.00 | 12,432,600 |
| 2022-08-02 | 169.00 | 171.00 | 166.00 | 171.00 | 171.00 | 2,203,800 |
| 2022-08-01 | 171.00 | 172.00 | 166.00 | 168.00 | 168.00 | 4,591,700 |
| 2022-07-29 | 172.00 | 175.00 | 170.00 | 171.00 | 171.00 | 2,217,900 |
| 2022-07-28 | 175.00 | 175.00 | 170.00 | 171.00 | 171.00 | 4,253,300 |
| 2022-07-27 | 170.00 | 178.00 | 169.00 | 173.00 | 173.00 | 9,272,800 |
| 2022-07-26 | 173.00 | 175.00 | 167.00 | 170.00 | 170.00 | 3,331,200 |
| 2022-07-25 | 179.00 | 182.00 | 169.00 | 173.00 | 173.00 | 5,928,800 |
| 2022-07-22 | 169.00 | 178.00 | 166.00 | 177.00 | 177.00 | 6,566,700 |
| 2022-07-21 | 171.00 | 172.00 | 168.00 | 168.00 | 168.00 | 3,498,500 |
| 2022-07-20 | 170.00 | 170.00 | 165.00 | 169.00 | 169.00 | 3,051,300 |
| 2022-07-19 | 164.00 | 168.00 | 163.00 | 166.00 | 166.00 | 3,693,700 |
| 2022-07-18 | 164.00 | 167.00 | 163.00 | 164.00 | 164.00 | 2,475,400 |
| 2022-07-15 | 164.00 | 166.00 | 160.00 | 163.00 | 163.00 | 2,827,600 |
| 2022-07-14 | 166.00 | 167.00 | 163.00 | 164.00 | 164.00 | 1,948,400 |
| 2022-07-13 | 170.00 | 171.00 | 163.00 | 167.00 | 167.00 | 2,656,700 |
| 2022-07-12 | 170.00 | 173.00 | 167.00 | 169.00 | 169.00 | 3,452,900 |
| 2022-07-11 | 172.00 | 172.00 | 169.00 | 170.00 | 170.00 | 3,704,000 |
| 2022-07-08 | 168.00 | 171.00 | 168.00 | 170.00 | 170.00 | 4,382,500 |
| 2022-07-07 | 168.00 | 172.00 | 163.00 | 168.00 | 168.00 | 4,274,800 |
| 2022-07-06 | 163.00 | 169.00 | 163.00 | 166.00 | 166.00 | 5,760,300 |
| 2022-07-05 | 160.00 | 168.00 | 160.00 | 164.00 | 164.00 | 14,694,900 |
| 2022-07-04 | 183.00 | 183.00 | 170.00 | 170.00 | 170.00 | 24,375,600 |
| 2022-07-01 | 191.00 | 198.00 | 182.00 | 182.00 | 182.00 | 43,352,100 |
| 2022-06-30 | 183.00 | 196.00 | 182.00 | 189.00 | 189.00 | 42,696,100 |
| 2022-06-29 | 183.00 | 185.00 | 180.00 | 182.00 | 182.00 | 5,797,800 |
| 2022-06-28 | 181.00 | 188.00 | 180.00 | 180.00 | 180.00 | 9,518,600 |
| 2022-06-27 | 179.00 | 183.00 | 178.00 | 180.00 | 180.00 | 2,844,400 |
| 2022-06-24 | 178.00 | 183.00 | 178.00 | 179.00 | 179.00 | 3,566,400 |
| 2022-06-23 | 181.00 | 182.00 | 176.00 | 177.00 | 177.00 | 4,860,300 |
| 2022-06-22 | 184.00 | 185.00 | 179.00 | 181.00 | 181.00 | 4,063,700 |
| 2022-06-21 | 179.00 | 187.00 | 179.00 | 183.00 | 183.00 | 9,689,000 |
| 2022-06-20 | 184.00 | 184.00 | 179.00 | 179.00 | 179.00 | 3,712,800 |
| 2022-06-17 | 185.00 | 185.00 | 180.00 | 182.00 | 182.00 | 3,810,500 |
| 2022-06-16 | 192.00 | 193.00 | 184.00 | 185.00 | 185.00 | 5,836,700 |
| 2022-06-15 | 184.00 | 193.00 | 181.00 | 188.00 | 188.00 | 9,035,500 |
| 2022-06-14 | 181.00 | 184.00 | 177.00 | 183.00 | 183.00 | 5,452,500 |
| 2022-06-13 | 190.00 | 190.00 | 180.00 | 181.00 | 181.00 | 10,378,600 |
| 2022-06-10 | 189.00 | 198.00 | 188.00 | 190.00 | 190.00 | 8,047,700 |
| 2022-06-09 | 191.00 | 193.00 | 189.00 | 189.00 | 189.00 | 4,168,500 |
| 2022-06-08 | 188.00 | 192.00 | 188.00 | 191.00 | 191.00 | 5,541,500 |
| 2022-06-07 | 192.00 | 197.00 | 188.00 | 188.00 | 188.00 | 12,920,700 |
| 2022-06-06 | 202.00 | 204.00 | 192.00 | 192.00 | 192.00 | 12,920,500 |
| 2022-06-03 | 218.00 | 218.00 | 200.00 | 202.00 | 202.00 | 16,855,200 |
| 2022-06-02 | 200.00 | 214.00 | 199.00 | 210.00 | 210.00 | 21,296,900 |
| 2022-05-31 | 206.00 | 208.00 | 197.00 | 198.00 | 198.00 | 5,989,200 |
| 2022-05-30 | 210.00 | 214.00 | 196.00 | 204.00 | 204.00 | 9,555,900 |
| 2022-05-27 | 202.00 | 206.00 | 198.00 | 204.00 | 204.00 | 19,746,400 |
| 2022-05-25 | 199.00 | 200.00 | 194.00 | 198.00 | 198.00 | 8,919,800 |
| 2022-05-24 | 186.00 | 202.00 | 185.00 | 198.00 | 198.00 | 21,284,100 |
| 2022-05-23 | 192.00 | 195.00 | 185.00 | 185.00 | 185.00 | 9,283,000 |
| 2022-05-20 | 180.00 | 192.00 | 180.00 | 191.00 | 191.00 | 12,672,900 |
| 2022-05-19 | 186.00 | 189.00 | 181.00 | 181.00 | 181.00 | 6,169,600 |
| 2022-05-18 | 188.00 | 193.00 | 186.00 | 189.00 | 189.00 | 6,276,900 |
| 2022-05-17 | 182.00 | 189.00 | 182.00 | 186.00 | 186.00 | 5,208,400 |
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.