Centratama Telekomunikasi Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 100.00 | 103.00 | 100.00 | 100.00 | 100.00 | 3,432,400 |
| 2026-05-01 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2026-04-30 | 101.00 | 104.00 | 98.000 | 99.000 | 99.000 | 3,743,600 |
| 2026-04-29 | 103.00 | 106.00 | 101.00 | 103.00 | 103.00 | 1,950,200 |
| 2026-04-28 | 101.00 | 104.00 | 100.00 | 103.00 | 103.00 | 1,377,900 |
| 2026-04-27 | 103.00 | 104.00 | 100.00 | 103.00 | 103.00 | 3,112,300 |
| 2026-04-24 | 107.00 | 108.00 | 99.000 | 100.00 | 100.00 | 6,020,200 |
| 2026-04-23 | 112.00 | 112.00 | 106.00 | 108.00 | 108.00 | 5,176,400 |
| 2026-04-22 | 107.00 | 117.00 | 105.00 | 110.00 | 110.00 | 28,355,500 |
| 2026-04-21 | 105.00 | 108.00 | 103.00 | 107.00 | 107.00 | 2,556,100 |
| 2026-04-20 | 105.00 | 108.00 | 103.00 | 105.00 | 105.00 | 5,341,900 |
| 2026-04-17 | 111.00 | 111.00 | 105.00 | 108.00 | 108.00 | 6,262,900 |
| 2026-04-16 | 106.00 | 115.00 | 105.00 | 111.00 | 111.00 | 14,695,300 |
| 2026-04-15 | 107.00 | 109.00 | 105.00 | 105.00 | 105.00 | 6,108,300 |
| 2026-04-14 | 109.00 | 112.00 | 106.00 | 107.00 | 107.00 | 15,227,000 |
| 2026-04-13 | 96.000 | 107.00 | 96.000 | 105.00 | 105.00 | 21,001,600 |
| 2026-04-10 | 95.000 | 101.00 | 95.000 | 99.000 | 99.000 | 10,621,100 |
| 2026-04-09 | 97.000 | 99.000 | 94.000 | 95.000 | 95.000 | 2,930,900 |
| 2026-04-08 | 97.000 | 100.00 | 95.000 | 97.000 | 97.000 | 5,411,700 |
| 2026-04-07 | 95.000 | 98.000 | 93.000 | 95.000 | 95.000 | 2,261,500 |
| 2026-04-06 | 93.000 | 99.000 | 91.000 | 93.000 | 93.000 | 4,498,400 |
| 2026-04-02 | 100.00 | 101.00 | 96.000 | 98.000 | 98.000 | 4,223,600 |
| 2026-04-01 | 100.00 | 102.00 | 98.000 | 101.00 | 101.00 | 3,513,000 |
| 2026-03-31 | 101.00 | 103.00 | 98.000 | 100.00 | 100.00 | 1,295,800 |
| 2026-03-30 | 98.000 | 105.00 | 98.000 | 100.00 | 100.00 | 3,259,800 |
| 2026-03-27 | 100.00 | 103.00 | 99.000 | 99.000 | 99.000 | 972,500 |
| 2026-03-26 | 104.00 | 105.00 | 99.000 | 101.00 | 101.00 | 2,027,600 |
| 2026-03-25 | 97.000 | 107.00 | 96.000 | 102.00 | 102.00 | 6,094,500 |
| 2026-03-17 | 95.000 | 104.00 | 93.000 | 98.000 | 98.000 | 5,847,600 |
| 2026-03-16 | 99.000 | 99.000 | 87.000 | 96.000 | 96.000 | 8,000,300 |
| 2026-03-13 | 103.00 | 104.00 | 99.000 | 99.000 | 99.000 | 3,990,400 |
| 2026-03-12 | 103.00 | 110.00 | 101.00 | 104.00 | 104.00 | 3,676,900 |
| 2026-03-11 | 106.00 | 112.00 | 103.00 | 104.00 | 104.00 | 3,033,200 |
| 2026-03-10 | 100.00 | 108.00 | 100.00 | 106.00 | 106.00 | 4,549,800 |
| 2026-03-09 | 108.00 | 108.00 | 97.000 | 99.000 | 99.000 | 15,225,200 |
| 2026-03-06 | 112.00 | 116.00 | 109.00 | 113.00 | 113.00 | 8,365,400 |
| 2026-03-05 | 114.00 | 119.00 | 112.00 | 117.00 | 117.00 | 6,988,700 |
| 2026-03-04 | 112.00 | 130.00 | 99.000 | 113.00 | 113.00 | 56,164,800 |
| 2026-03-03 | 115.00 | 119.00 | 112.00 | 113.00 | 113.00 | 5,173,900 |
| 2026-03-02 | 120.00 | 125.00 | 115.00 | 115.00 | 115.00 | 12,659,000 |
| 2026-02-27 | 122.00 | 126.00 | 120.00 | 122.00 | 122.00 | 4,189,500 |
| 2026-02-26 | 127.00 | 129.00 | 120.00 | 122.00 | 122.00 | 11,939,400 |
| 2026-02-25 | 127.00 | 130.00 | 126.00 | 127.00 | 127.00 | 7,688,200 |
| 2026-02-24 | 133.00 | 133.00 | 127.00 | 127.00 | 127.00 | 5,835,300 |
| 2026-02-23 | 131.00 | 134.00 | 130.00 | 132.00 | 132.00 | 6,093,700 |
| 2026-02-20 | 137.00 | 137.00 | 130.00 | 131.00 | 131.00 | 3,834,600 |
| 2026-02-19 | 135.00 | 136.00 | 132.00 | 134.00 | 134.00 | 8,562,600 |
| 2026-02-18 | 132.00 | 139.00 | 128.00 | 136.00 | 136.00 | 22,389,600 |
| 2026-02-13 | 125.00 | 127.00 | 124.00 | 125.00 | 125.00 | 6,442,200 |
| 2026-02-12 | 130.00 | 130.00 | 126.00 | 127.00 | 127.00 | 4,028,400 |
| 2026-02-11 | 125.00 | 131.00 | 124.00 | 129.00 | 129.00 | 17,616,100 |
| 2026-02-10 | 121.00 | 132.00 | 121.00 | 123.00 | 123.00 | 18,573,800 |
| 2026-02-09 | 121.00 | 124.00 | 118.00 | 121.00 | 121.00 | 4,883,600 |
| 2026-02-06 | 127.00 | 127.00 | 121.00 | 121.00 | 121.00 | 6,152,300 |
| 2026-02-05 | 134.00 | 134.00 | 127.00 | 128.00 | 128.00 | 4,692,600 |
| 2026-02-04 | 135.00 | 143.00 | 127.00 | 129.00 | 129.00 | 19,816,700 |
| 2026-02-03 | 117.00 | 132.00 | 117.00 | 132.00 | 132.00 | 20,796,900 |
| 2026-02-02 | 133.00 | 133.00 | 115.00 | 117.00 | 117.00 | 25,871,000 |
| 2026-01-30 | 132.00 | 138.00 | 125.00 | 131.00 | 131.00 | 14,548,600 |
| 2026-01-29 | 135.00 | 135.00 | 116.00 | 130.00 | 130.00 | 29,851,100 |
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.