Centratama Telekomunikasi Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 134.00 | 136.00 | 132.00 | 134.00 | 134.00 | 7,194,600 |
| 2025-11-04 | 135.00 | 138.00 | 133.00 | 133.00 | 133.00 | 9,904,300 |
| 2025-11-03 | 136.00 | 137.00 | 133.00 | 135.00 | 135.00 | 10,321,900 |
| 2025-10-31 | 137.00 | 145.00 | 136.00 | 136.00 | 136.00 | 24,005,600 |
| 2025-10-30 | 135.00 | 139.00 | 134.00 | 136.00 | 136.00 | 14,197,400 |
| 2025-10-29 | 139.00 | 141.00 | 136.00 | 139.00 | 139.00 | 13,351,300 |
| 2025-10-28 | 144.00 | 145.00 | 133.00 | 139.00 | 139.00 | 24,259,900 |
| 2025-10-27 | 142.00 | 146.00 | 133.00 | 139.00 | 139.00 | 33,680,300 |
| 2025-10-24 | 150.00 | 151.00 | 139.00 | 140.00 | 140.00 | 38,960,400 |
| 2025-10-23 | 162.00 | 165.00 | 147.00 | 150.00 | 150.00 | 104,187,400 |
| 2025-10-22 | 144.00 | 175.00 | 141.00 | 162.00 | 162.00 | 613,873,000 |
| 2025-10-21 | 120.00 | 134.00 | 119.00 | 132.00 | 132.00 | 46,665,200 |
| 2025-10-20 | 122.00 | 124.00 | 117.00 | 120.00 | 120.00 | 13,892,400 |
| 2025-10-17 | 131.00 | 132.00 | 121.00 | 122.00 | 122.00 | 18,803,300 |
| 2025-10-16 | 132.00 | 134.00 | 129.00 | 131.00 | 131.00 | 10,835,100 |
| 2025-10-15 | 130.00 | 135.00 | 125.00 | 132.00 | 132.00 | 27,827,600 |
| 2025-10-14 | 134.00 | 136.00 | 125.00 | 130.00 | 130.00 | 30,723,900 |
| 2025-10-13 | 130.00 | 144.00 | 130.00 | 133.00 | 133.00 | 73,176,500 |
| 2025-10-10 | 147.00 | 147.00 | 134.00 | 136.00 | 136.00 | 102,711,500 |
| 2025-10-09 | 200.00 | 200.00 | 147.00 | 147.00 | 147.00 | 507,081,400 |
| 2025-10-08 | 130.00 | 172.00 | 130.00 | 172.00 | 172.00 | 655,278,800 |
| 2025-10-07 | 124.00 | 134.00 | 124.00 | 128.00 | 128.00 | 43,588,000 |
| 2025-10-06 | 121.00 | 129.00 | 120.00 | 124.00 | 124.00 | 21,083,100 |
| 2025-10-03 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | 3,034,700 |
| 2025-10-02 | 121.00 | 125.00 | 119.00 | 122.00 | 122.00 | 13,364,600 |
| 2025-10-01 | 121.00 | 123.00 | 120.00 | 120.00 | 120.00 | 12,275,300 |
| 2025-09-30 | 122.00 | 126.00 | 121.00 | 121.00 | 121.00 | 9,689,700 |
| 2025-09-29 | 121.00 | 122.00 | 119.00 | 121.00 | 121.00 | 9,202,600 |
| 2025-09-26 | 121.00 | 126.00 | 118.00 | 120.00 | 120.00 | 12,927,800 |
| 2025-09-25 | 124.00 | 133.00 | 120.00 | 120.00 | 120.00 | 61,908,900 |
| 2025-09-24 | 121.00 | 125.00 | 119.00 | 123.00 | 123.00 | 10,514,500 |
| 2025-09-23 | 120.00 | 125.00 | 118.00 | 121.00 | 121.00 | 16,133,000 |
| 2025-09-22 | 122.00 | 124.00 | 116.00 | 119.00 | 119.00 | 20,320,000 |
| 2025-09-19 | 123.00 | 125.00 | 120.00 | 122.00 | 122.00 | 11,060,100 |
| 2025-09-18 | 127.00 | 128.00 | 120.00 | 123.00 | 123.00 | 29,102,500 |
| 2025-09-17 | 139.00 | 139.00 | 125.00 | 126.00 | 126.00 | 84,480,700 |
| 2025-09-16 | 119.00 | 145.00 | 117.00 | 139.00 | 139.00 | 297,678,600 |
| 2025-09-15 | 118.00 | 119.00 | 109.00 | 118.00 | 118.00 | 7,820,000 |
| 2025-09-12 | 119.00 | 120.00 | 116.00 | 118.00 | 118.00 | 4,970,300 |
| 2025-09-11 | 120.00 | 122.00 | 115.00 | 118.00 | 118.00 | 7,517,500 |
| 2025-09-10 | 116.00 | 125.00 | 115.00 | 118.00 | 118.00 | 6,928,100 |
| 2025-09-09 | 119.00 | 122.00 | 112.00 | 113.00 | 113.00 | 9,777,200 |
| 2025-09-08 | 122.00 | 126.00 | 119.00 | 119.00 | 119.00 | 15,119,700 |
| 2025-09-05 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-09-04 | 125.00 | 127.00 | 120.00 | 120.00 | 120.00 | 15,587,700 |
| 2025-09-03 | 128.00 | 138.00 | 124.00 | 125.00 | 125.00 | 85,692,100 |
| 2025-09-02 | 116.00 | 143.00 | 115.00 | 128.00 | 128.00 | 256,108,600 |
| 2025-09-01 | 108.00 | 117.00 | 106.00 | 115.00 | 115.00 | 11,630,000 |
| 2025-08-29 | 126.00 | 126.00 | 111.00 | 120.00 | 120.00 | 27,564,500 |
| 2025-08-28 | 128.00 | 128.00 | 122.00 | 125.00 | 125.00 | 17,094,600 |
| 2025-08-27 | 123.00 | 130.00 | 122.00 | 127.00 | 127.00 | 39,099,400 |
| 2025-08-26 | 127.00 | 128.00 | 121.00 | 123.00 | 123.00 | 24,621,400 |
| 2025-08-25 | 131.00 | 133.00 | 126.00 | 126.00 | 126.00 | 38,450,700 |
| 2025-08-22 | 132.00 | 133.00 | 125.00 | 131.00 | 131.00 | 61,189,200 |
| 2025-08-21 | 145.00 | 163.00 | 129.00 | 134.00 | 134.00 | 407,475,200 |
| 2025-08-20 | 101.00 | 135.00 | 99.000 | 135.00 | 135.00 | 301,037,500 |
| 2025-08-19 | 100.00 | 103.00 | 100.00 | 100.00 | 100.00 | 6,432,400 |
| 2025-08-18 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2025-08-15 | 102.00 | 102.00 | 99.000 | 100.00 | 100.00 | 6,252,200 |
| 2025-08-14 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 9,233,000 |
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.