Centratama Telekomunikasi Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 218.00 | 224.00 | 214.00 | 218.00 | 218.00 | 10,047,100 |
| 2022-02-04 | 206.00 | 222.00 | 206.00 | 218.00 | 218.00 | 13,253,300 |
| 2022-02-03 | 208.00 | 222.00 | 208.00 | 208.00 | 208.00 | 19,776,100 |
| 2022-02-02 | 196.00 | 216.00 | 196.00 | 212.00 | 212.00 | 14,354,500 |
| 2022-01-31 | 202.00 | 216.00 | 202.00 | 206.00 | 206.00 | 9,031,800 |
| 2022-01-28 | 189.00 | 210.00 | 188.00 | 204.00 | 204.00 | 19,995,500 |
| 2022-01-27 | 189.00 | 198.00 | 188.00 | 188.00 | 188.00 | 9,373,900 |
| 2022-01-26 | 187.00 | 204.00 | 187.00 | 196.00 | 196.00 | 8,686,800 |
| 2022-01-25 | 206.00 | 212.00 | 196.00 | 196.00 | 196.00 | 9,852,200 |
| 2022-01-24 | 195.00 | 212.00 | 195.00 | 206.00 | 206.00 | 8,858,500 |
| 2022-01-21 | 200.00 | 214.00 | 200.00 | 204.00 | 204.00 | 8,195,500 |
| 2022-01-20 | 199.00 | 218.00 | 199.00 | 212.00 | 212.00 | 24,217,200 |
| 2022-01-19 | 196.00 | 204.00 | 196.00 | 199.00 | 199.00 | 7,657,800 |
| 2022-01-18 | 208.00 | 212.00 | 195.00 | 200.00 | 200.00 | 11,265,100 |
| 2022-01-17 | 212.00 | 214.00 | 206.00 | 208.00 | 208.00 | 5,930,200 |
| 2022-01-14 | 222.00 | 222.00 | 210.00 | 212.00 | 212.00 | 13,801,900 |
| 2022-01-13 | 206.00 | 222.00 | 192.00 | 220.00 | 220.00 | 55,318,700 |
| 2022-01-12 | 216.00 | 220.00 | 206.00 | 206.00 | 206.00 | 15,634,300 |
| 2022-01-11 | 224.00 | 228.00 | 216.00 | 216.00 | 216.00 | 9,736,800 |
| 2022-01-10 | 232.00 | 232.00 | 216.00 | 224.00 | 224.00 | 22,346,700 |
| 2022-01-07 | 234.00 | 236.00 | 230.00 | 230.00 | 230.00 | 6,038,800 |
| 2022-01-06 | 238.00 | 248.00 | 232.00 | 234.00 | 234.00 | 14,472,700 |
| 2022-01-05 | 244.00 | 248.00 | 236.00 | 236.00 | 236.00 | 11,817,700 |
| 2022-01-04 | 254.00 | 254.00 | 242.00 | 242.00 | 242.00 | 18,076,700 |
| 2022-01-03 | 232.00 | 242.00 | 230.00 | 242.00 | 242.00 | 8,743,500 |
| 2021-12-30 | 236.00 | 238.00 | 232.00 | 232.00 | 232.00 | 3,194,200 |
| 2021-12-29 | 240.00 | 242.00 | 232.00 | 234.00 | 234.00 | 6,074,000 |
| 2021-12-28 | 244.00 | 246.00 | 234.00 | 238.00 | 238.00 | 19,048,800 |
| 2021-12-27 | 226.00 | 244.00 | 226.00 | 244.00 | 244.00 | 22,637,100 |
| 2021-12-24 | 238.00 | 244.00 | 226.00 | 226.00 | 226.00 | 17,398,400 |
| 2021-12-23 | 242.00 | 246.00 | 232.00 | 238.00 | 238.00 | 16,119,400 |
| 2021-12-22 | 244.00 | 252.00 | 240.00 | 242.00 | 242.00 | 17,253,100 |
| 2021-12-21 | 240.00 | 254.00 | 240.00 | 244.00 | 244.00 | 48,504,100 |
| 2021-12-20 | 276.00 | 278.00 | 256.00 | 256.00 | 256.00 | 46,089,600 |
| 2021-12-17 | 274.00 | 280.00 | 270.00 | 274.00 | 274.00 | 16,987,100 |
| 2021-12-16 | 284.00 | 288.00 | 274.00 | 274.00 | 274.00 | 18,485,600 |
| 2021-12-15 | 280.00 | 286.00 | 280.00 | 282.00 | 282.00 | 11,720,000 |
| 2021-12-14 | 288.00 | 290.00 | 280.00 | 280.00 | 280.00 | 23,651,500 |
| 2021-12-13 | 278.00 | 294.00 | 276.00 | 286.00 | 286.00 | 44,935,100 |
| 2021-12-10 | 276.00 | 280.00 | 274.00 | 276.00 | 276.00 | 10,181,500 |
| 2021-12-09 | 276.00 | 280.00 | 272.00 | 276.00 | 276.00 | 18,614,900 |
| 2021-12-08 | 274.00 | 278.00 | 272.00 | 274.00 | 274.00 | 10,915,500 |
| 2021-12-07 | 276.00 | 280.00 | 272.00 | 274.00 | 274.00 | 9,762,200 |
| 2021-12-06 | 282.00 | 282.00 | 274.00 | 276.00 | 276.00 | 6,662,700 |
| 2021-12-03 | 276.00 | 284.00 | 274.00 | 278.00 | 278.00 | 9,707,800 |
| 2021-12-02 | 278.00 | 278.00 | 272.00 | 276.00 | 276.00 | 10,983,900 |
| 2021-12-01 | 276.00 | 280.00 | 276.00 | 278.00 | 278.00 | 9,629,900 |
| 2021-11-30 | 284.00 | 288.00 | 274.00 | 276.00 | 276.00 | 18,256,800 |
| 2021-11-29 | 276.00 | 282.00 | 272.00 | 282.00 | 282.00 | 20,845,800 |
| 2021-11-26 | 286.00 | 290.00 | 278.00 | 278.00 | 278.00 | 22,619,100 |
| 2021-11-25 | 286.00 | 292.00 | 284.00 | 286.00 | 286.00 | 17,313,500 |
| 2021-11-24 | 294.00 | 298.00 | 282.00 | 286.00 | 286.00 | 37,545,500 |
| 2021-11-23 | 306.00 | 312.00 | 288.00 | 292.00 | 292.00 | 49,687,000 |
| 2021-11-22 | 306.00 | 314.00 | 298.00 | 304.00 | 304.00 | 49,060,700 |
| 2021-11-19 | 308.00 | 308.00 | 300.00 | 300.00 | 300.00 | 17,571,600 |
| 2021-11-18 | 302.00 | 314.00 | 302.00 | 304.00 | 304.00 | 47,072,400 |
| 2021-11-17 | 296.00 | 306.00 | 292.00 | 302.00 | 302.00 | 37,837,100 |
| 2021-11-16 | 292.00 | 306.00 | 292.00 | 294.00 | 294.00 | 51,528,100 |
| 2021-11-15 | 306.00 | 310.00 | 286.00 | 292.00 | 292.00 | 115,324,900 |
| 2021-11-12 | 308.00 | 312.00 | 304.00 | 306.00 | 306.00 | 12,013,900 |
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.