Centratama Telekomunikasi Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 181.00 | 186.00 | 176.00 | 182.00 | 182.00 | 6,045,700 |
| 2022-05-12 | 197.00 | 197.00 | 185.00 | 185.00 | 185.00 | 13,101,700 |
| 2022-05-11 | 194.00 | 204.00 | 190.00 | 198.00 | 198.00 | 11,073,100 |
| 2022-05-10 | 198.00 | 198.00 | 187.00 | 194.00 | 194.00 | 18,725,200 |
| 2022-05-09 | 206.00 | 210.00 | 195.00 | 198.00 | 198.00 | 10,299,700 |
| 2022-04-28 | 208.00 | 216.00 | 206.00 | 206.00 | 206.00 | 11,643,400 |
| 2022-04-27 | 204.00 | 210.00 | 202.00 | 208.00 | 208.00 | 9,869,300 |
| 2022-04-26 | 218.00 | 224.00 | 206.00 | 206.00 | 206.00 | 30,344,500 |
| 2022-04-25 | 220.00 | 228.00 | 212.00 | 216.00 | 216.00 | 34,929,700 |
| 2022-04-22 | 242.00 | 248.00 | 226.00 | 226.00 | 226.00 | 21,113,600 |
| 2022-04-21 | 252.00 | 254.00 | 242.00 | 242.00 | 242.00 | 15,894,800 |
| 2022-04-20 | 246.00 | 256.00 | 246.00 | 250.00 | 250.00 | 32,553,900 |
| 2022-04-19 | 256.00 | 258.00 | 244.00 | 246.00 | 246.00 | 22,906,700 |
| 2022-04-18 | 246.00 | 260.00 | 244.00 | 254.00 | 254.00 | 44,837,300 |
| 2022-04-14 | 252.00 | 256.00 | 244.00 | 246.00 | 246.00 | 29,007,600 |
| 2022-04-13 | 254.00 | 268.00 | 242.00 | 250.00 | 250.00 | 136,243,800 |
| 2022-04-12 | 220.00 | 252.00 | 210.00 | 252.00 | 252.00 | 110,057,600 |
| 2022-04-11 | 228.00 | 232.00 | 220.00 | 220.00 | 220.00 | 29,839,300 |
| 2022-04-08 | 238.00 | 240.00 | 224.00 | 228.00 | 228.00 | 29,048,000 |
| 2022-04-07 | 244.00 | 246.00 | 228.00 | 234.00 | 234.00 | 36,281,700 |
| 2022-04-06 | 254.00 | 256.00 | 242.00 | 242.00 | 242.00 | 33,242,400 |
| 2022-04-05 | 252.00 | 264.00 | 252.00 | 254.00 | 254.00 | 94,233,900 |
| 2022-04-04 | 242.00 | 250.00 | 240.00 | 250.00 | 250.00 | 38,975,000 |
| 2022-04-01 | 240.00 | 242.00 | 234.00 | 240.00 | 240.00 | 20,026,800 |
| 2022-03-31 | 232.00 | 250.00 | 232.00 | 238.00 | 238.00 | 64,667,100 |
| 2022-03-30 | 236.00 | 242.00 | 228.00 | 232.00 | 232.00 | 32,012,200 |
| 2022-03-29 | 242.00 | 246.00 | 230.00 | 232.00 | 232.00 | 40,815,200 |
| 2022-03-28 | 228.00 | 248.00 | 226.00 | 242.00 | 242.00 | 95,029,900 |
| 2022-03-25 | 240.00 | 240.00 | 226.00 | 228.00 | 228.00 | 46,471,700 |
| 2022-03-24 | 212.00 | 240.00 | 208.00 | 238.00 | 238.00 | 221,002,700 |
| 2022-03-23 | 200.00 | 208.00 | 200.00 | 208.00 | 208.00 | 20,425,200 |
| 2022-03-22 | 206.00 | 206.00 | 199.00 | 200.00 | 200.00 | 14,694,200 |
| 2022-03-21 | 206.00 | 208.00 | 196.00 | 206.00 | 206.00 | 26,545,000 |
| 2022-03-18 | 208.00 | 212.00 | 204.00 | 204.00 | 204.00 | 14,543,500 |
| 2022-03-17 | 204.00 | 216.00 | 200.00 | 206.00 | 206.00 | 37,872,100 |
| 2022-03-16 | 198.00 | 212.00 | 198.00 | 202.00 | 202.00 | 10,138,400 |
| 2022-03-15 | 200.00 | 210.00 | 195.00 | 208.00 | 208.00 | 30,067,700 |
| 2022-03-14 | 208.00 | 218.00 | 200.00 | 200.00 | 200.00 | 45,464,900 |
| 2022-03-11 | 181.00 | 220.00 | 181.00 | 206.00 | 206.00 | 137,387,900 |
| 2022-03-10 | 162.00 | 181.00 | 162.00 | 181.00 | 181.00 | 8,997,900 |
| 2022-03-09 | 164.00 | 177.00 | 164.00 | 171.00 | 171.00 | 5,422,300 |
| 2022-03-08 | 155.00 | 177.00 | 155.00 | 172.00 | 172.00 | 14,210,900 |
| 2022-03-07 | 164.00 | 173.00 | 163.00 | 164.00 | 164.00 | 11,854,000 |
| 2022-03-04 | 187.00 | 188.00 | 173.00 | 173.00 | 173.00 | 24,888,800 |
| 2022-03-02 | 193.00 | 196.00 | 184.00 | 186.00 | 186.00 | 18,222,600 |
| 2022-03-01 | 194.00 | 197.00 | 192.00 | 193.00 | 193.00 | 7,983,500 |
| 2022-02-25 | 188.00 | 202.00 | 187.00 | 194.00 | 194.00 | 17,643,100 |
| 2022-02-24 | 199.00 | 202.00 | 186.00 | 187.00 | 187.00 | 17,638,100 |
| 2022-02-23 | 200.00 | 204.00 | 198.00 | 199.00 | 199.00 | 4,330,500 |
| 2022-02-22 | 204.00 | 206.00 | 199.00 | 200.00 | 200.00 | 4,898,900 |
| 2022-02-21 | 206.00 | 208.00 | 200.00 | 204.00 | 204.00 | 5,416,000 |
| 2022-02-18 | 208.00 | 212.00 | 204.00 | 204.00 | 204.00 | 5,740,400 |
| 2022-02-17 | 212.00 | 214.00 | 206.00 | 208.00 | 208.00 | 5,215,100 |
| 2022-02-16 | 204.00 | 212.00 | 202.00 | 210.00 | 210.00 | 5,251,300 |
| 2022-02-15 | 202.00 | 208.00 | 197.00 | 204.00 | 204.00 | 4,228,100 |
| 2022-02-14 | 210.00 | 212.00 | 200.00 | 202.00 | 202.00 | 11,709,900 |
| 2022-02-11 | 218.00 | 218.00 | 210.00 | 210.00 | 210.00 | 6,226,500 |
| 2022-02-10 | 214.00 | 220.00 | 214.00 | 216.00 | 216.00 | 9,418,800 |
| 2022-02-09 | 220.00 | 222.00 | 214.00 | 214.00 | 214.00 | 6,168,200 |
| 2022-02-08 | 218.00 | 228.00 | 216.00 | 218.00 | 218.00 | 16,074,300 |
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.