Centratama Telekomunikasi Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 150.00 | 154.00 | 131.00 | 136.00 | 136.00 | 52,854,300 |
| 2026-01-27 | 155.00 | 155.00 | 150.00 | 153.00 | 153.00 | 10,685,100 |
| 2026-01-26 | 162.00 | 164.00 | 153.00 | 155.00 | 155.00 | 29,879,700 |
| 2026-01-23 | 160.00 | 160.00 | 151.00 | 156.00 | 156.00 | 32,063,900 |
| 2026-01-22 | 163.00 | 170.00 | 157.00 | 160.00 | 160.00 | 38,053,700 |
| 2026-01-21 | 172.00 | 172.00 | 155.00 | 162.00 | 162.00 | 48,500,000 |
| 2026-01-20 | 177.00 | 178.00 | 167.00 | 170.00 | 170.00 | 70,455,000 |
| 2026-01-19 | 162.00 | 178.00 | 155.00 | 176.00 | 176.00 | 203,062,900 |
| 2026-01-16 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-01-15 | 163.00 | 163.00 | 154.00 | 155.00 | 155.00 | 32,532,900 |
| 2026-01-14 | 154.00 | 164.00 | 151.00 | 163.00 | 163.00 | 55,619,300 |
| 2026-01-13 | 156.00 | 157.00 | 150.00 | 153.00 | 153.00 | 23,262,800 |
| 2026-01-12 | 159.00 | 167.00 | 141.00 | 156.00 | 156.00 | 87,189,500 |
| 2026-01-09 | 149.00 | 164.00 | 148.00 | 158.00 | 158.00 | 72,190,400 |
| 2026-01-08 | 151.00 | 153.00 | 148.00 | 148.00 | 148.00 | 13,359,800 |
| 2026-01-07 | 155.00 | 156.00 | 150.00 | 151.00 | 151.00 | 20,522,100 |
| 2026-01-06 | 156.00 | 157.00 | 153.00 | 155.00 | 155.00 | 13,690,900 |
| 2026-01-05 | 158.00 | 159.00 | 149.00 | 156.00 | 156.00 | 24,071,300 |
| 2026-01-02 | 158.00 | 164.00 | 153.00 | 156.00 | 156.00 | 51,039,600 |
| 2026-01-01 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-12-31 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-12-30 | 161.00 | 162.00 | 151.00 | 153.00 | 153.00 | 45,500,400 |
| 2025-12-29 | 141.00 | 153.00 | 141.00 | 151.00 | 151.00 | 24,658,800 |
| 2025-12-26 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2025-12-25 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2025-12-24 | 140.00 | 154.00 | 137.00 | 141.00 | 141.00 | 35,539,000 |
| 2025-12-23 | 136.00 | 142.00 | 136.00 | 140.00 | 140.00 | 9,137,800 |
| 2025-12-22 | 146.00 | 146.00 | 134.00 | 136.00 | 136.00 | 23,938,100 |
| 2025-12-19 | 151.00 | 152.00 | 141.00 | 146.00 | 146.00 | 19,218,200 |
| 2025-12-18 | 154.00 | 154.00 | 150.00 | 150.00 | 150.00 | 15,255,400 |
| 2025-12-17 | 150.00 | 162.00 | 150.00 | 154.00 | 154.00 | 43,925,000 |
| 2025-12-16 | 153.00 | 154.00 | 149.00 | 149.00 | 149.00 | 16,863,900 |
| 2025-12-15 | 156.00 | 157.00 | 150.00 | 153.00 | 153.00 | 16,781,100 |
| 2025-12-12 | 157.00 | 162.00 | 153.00 | 155.00 | 155.00 | 19,534,300 |
| 2025-12-11 | 158.00 | 166.00 | 155.00 | 157.00 | 157.00 | 34,364,600 |
| 2025-12-10 | 170.00 | 170.00 | 157.00 | 158.00 | 158.00 | 46,053,900 |
| 2025-12-09 | 172.00 | 173.00 | 164.00 | 165.00 | 165.00 | 47,410,100 |
| 2025-12-08 | 168.00 | 177.00 | 163.00 | 172.00 | 172.00 | 79,956,500 |
| 2025-12-05 | 164.00 | 178.00 | 161.00 | 164.00 | 164.00 | 189,971,400 |
| 2025-12-04 | 161.00 | 170.00 | 160.00 | 161.00 | 161.00 | 81,636,900 |
| 2025-12-03 | 165.00 | 166.00 | 158.00 | 160.00 | 160.00 | 34,289,000 |
| 2025-12-02 | 157.00 | 162.00 | 152.00 | 162.00 | 162.00 | 41,540,900 |
| 2025-12-01 | 160.00 | 170.00 | 157.00 | 157.00 | 157.00 | 114,134,200 |
| 2025-11-28 | 156.00 | 160.00 | 151.00 | 157.00 | 157.00 | 46,588,800 |
| 2025-11-27 | 140.00 | 173.00 | 140.00 | 156.00 | 156.00 | 374,859,400 |
| 2025-11-26 | 142.00 | 142.00 | 137.00 | 140.00 | 140.00 | 16,592,700 |
| 2025-11-25 | 149.00 | 149.00 | 140.00 | 142.00 | 142.00 | 35,469,500 |
| 2025-11-24 | 137.00 | 152.00 | 135.00 | 150.00 | 150.00 | 144,062,400 |
| 2025-11-21 | 134.00 | 138.00 | 133.00 | 135.00 | 135.00 | 12,623,900 |
| 2025-11-20 | 138.00 | 140.00 | 132.00 | 132.00 | 132.00 | 28,724,300 |
| 2025-11-19 | 136.00 | 142.00 | 136.00 | 138.00 | 138.00 | 11,937,000 |
| 2025-11-18 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | 12,445,900 |
| 2025-11-17 | 145.00 | 153.00 | 136.00 | 139.00 | 139.00 | 45,448,500 |
| 2025-11-14 | 148.00 | 165.00 | 142.00 | 144.00 | 144.00 | 156,520,500 |
| 2025-11-13 | 137.00 | 151.00 | 136.00 | 146.00 | 146.00 | 54,788,800 |
| 2025-11-12 | 136.00 | 139.00 | 136.00 | 137.00 | 137.00 | 6,512,600 |
| 2025-11-11 | 139.00 | 140.00 | 136.00 | 136.00 | 136.00 | 10,584,300 |
| 2025-11-10 | 136.00 | 142.00 | 136.00 | 138.00 | 138.00 | 14,943,300 |
| 2025-11-07 | 141.00 | 142.00 | 136.00 | 139.00 | 139.00 | 10,871,000 |
| 2025-11-06 | 137.00 | 149.00 | 134.00 | 141.00 | 141.00 | 49,729,300 |
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.