Centratama Telekomunikasi Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 9,233,000 |
| 2025-08-13 | 100.00 | 104.00 | 100.00 | 100.00 | 100.00 | 10,804,000 |
| 2025-08-12 | 102.00 | 104.00 | 99.000 | 100.00 | 100.00 | 17,389,500 |
| 2025-08-11 | 99.000 | 107.00 | 99.000 | 102.00 | 102.00 | 29,399,100 |
| 2025-08-08 | 106.00 | 107.00 | 98.000 | 99.000 | 99.000 | 24,812,900 |
| 2025-08-07 | 96.000 | 106.00 | 96.000 | 104.00 | 104.00 | 98,375,800 |
| 2025-08-06 | 96.000 | 101.00 | 94.000 | 96.000 | 96.000 | 34,249,700 |
| 2025-08-05 | 96.000 | 97.000 | 94.000 | 95.000 | 95.000 | 5,275,700 |
| 2025-08-04 | 98.000 | 100.00 | 95.000 | 96.000 | 96.000 | 11,909,400 |
| 2025-08-01 | 94.000 | 106.00 | 94.000 | 98.000 | 98.000 | 83,678,900 |
| 2025-07-31 | 100.00 | 100.00 | 92.000 | 93.000 | 93.000 | 15,062,900 |
| 2025-07-30 | 99.000 | 101.00 | 98.000 | 100.00 | 100.00 | 5,976,200 |
| 2025-07-29 | 97.000 | 100.00 | 94.000 | 98.000 | 98.000 | 8,812,800 |
| 2025-07-28 | 101.00 | 101.00 | 97.000 | 97.000 | 97.000 | 9,774,900 |
| 2025-07-25 | 101.00 | 107.00 | 100.00 | 100.00 | 100.00 | 14,845,200 |
| 2025-07-24 | 102.00 | 102.00 | 99.000 | 99.000 | 99.000 | 5,109,300 |
| 2025-07-23 | 102.00 | 104.00 | 99.000 | 102.00 | 102.00 | 3,303,100 |
| 2025-07-22 | 103.00 | 107.00 | 100.00 | 100.00 | 100.00 | 12,460,700 |
| 2025-07-21 | 99.000 | 106.00 | 98.000 | 102.00 | 102.00 | 13,479,000 |
| 2025-07-18 | 99.000 | 102.00 | 96.000 | 99.000 | 99.000 | 9,450,500 |
| 2025-07-17 | 101.00 | 101.00 | 98.000 | 99.000 | 99.000 | 5,688,400 |
| 2025-07-16 | 99.000 | 102.00 | 97.000 | 100.00 | 100.00 | 8,875,800 |
| 2025-07-15 | 101.00 | 103.00 | 97.000 | 99.000 | 99.000 | 13,996,800 |
| 2025-07-14 | 107.00 | 108.00 | 99.000 | 101.00 | 101.00 | 15,979,700 |
| 2025-07-11 | 111.00 | 112.00 | 105.00 | 107.00 | 107.00 | 13,235,500 |
| 2025-07-10 | 110.00 | 116.00 | 110.00 | 111.00 | 111.00 | 49,311,500 |
| 2025-07-09 | 109.00 | 112.00 | 102.00 | 109.00 | 109.00 | 39,951,300 |
| 2025-07-08 | 99.000 | 111.00 | 99.000 | 107.00 | 107.00 | 85,958,500 |
| 2025-07-07 | 95.000 | 105.00 | 93.000 | 98.000 | 98.000 | 59,943,500 |
| 2025-07-04 | 91.000 | 109.00 | 90.000 | 96.000 | 96.000 | 126,506,200 |
| 2025-07-03 | 90.000 | 92.000 | 89.000 | 91.000 | 91.000 | 4,830,600 |
| 2025-07-02 | 92.000 | 96.000 | 90.000 | 90.000 | 90.000 | 24,130,400 |
| 2025-07-01 | 91.000 | 97.000 | 89.000 | 92.000 | 92.000 | 22,663,100 |
| 2025-06-30 | 92.000 | 92.000 | 88.000 | 89.000 | 89.000 | 12,238,800 |
| 2025-06-26 | 92.000 | 109.00 | 91.000 | 92.000 | 92.000 | 141,443,300 |
| 2025-06-25 | 89.000 | 91.000 | 88.000 | 89.000 | 89.000 | 1,347,400 |
| 2025-06-24 | 89.000 | 93.000 | 86.000 | 89.000 | 89.000 | 2,546,400 |
| 2025-06-23 | 89.000 | 93.000 | 87.000 | 89.000 | 89.000 | 3,347,000 |
| 2025-06-20 | 92.000 | 102.00 | 83.000 | 91.000 | 91.000 | 26,615,300 |
| 2025-06-19 | 97.000 | 97.000 | 91.000 | 92.000 | 92.000 | 4,512,800 |
| 2025-06-18 | 92.000 | 94.000 | 91.000 | 94.000 | 94.000 | 4,416,700 |
| 2025-06-17 | 95.000 | 95.000 | 92.000 | 92.000 | 92.000 | 1,983,100 |
| 2025-06-16 | 94.000 | 97.000 | 92.000 | 94.000 | 94.000 | 3,202,500 |
| 2025-06-13 | 96.000 | 100.00 | 91.000 | 94.000 | 94.000 | 15,582,400 |
| 2025-06-12 | 99.000 | 100.00 | 94.000 | 96.000 | 96.000 | 8,791,300 |
| 2025-06-11 | 90.000 | 109.00 | 90.000 | 98.000 | 98.000 | 68,971,400 |
| 2025-06-10 | 92.000 | 92.000 | 89.000 | 90.000 | 90.000 | 3,999,600 |
| 2025-06-05 | 93.000 | 100.00 | 91.000 | 92.000 | 92.000 | 16,536,200 |
| 2025-06-04 | 93.000 | 94.000 | 90.000 | 92.000 | 92.000 | 3,378,300 |
| 2025-06-03 | 97.000 | 99.000 | 90.000 | 93.000 | 93.000 | 5,998,300 |
| 2025-06-02 | 97.000 | 97.000 | 92.000 | 95.000 | 95.000 | 4,963,900 |
| 2025-05-28 | 99.000 | 100.00 | 96.000 | 96.000 | 96.000 | 3,994,800 |
| 2025-05-27 | 102.00 | 102.00 | 98.000 | 98.000 | 98.000 | 4,104,200 |
| 2025-05-26 | 103.00 | 104.00 | 98.000 | 101.00 | 101.00 | 11,089,500 |
| 2025-05-23 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 5,323,700 |
| 2025-05-22 | 111.00 | 112.00 | 105.00 | 106.00 | 106.00 | 18,072,200 |
| 2025-05-21 | 99.000 | 119.00 | 98.000 | 109.00 | 109.00 | 118,237,000 |
| 2025-05-20 | 98.000 | 100.00 | 96.000 | 98.000 | 98.000 | 5,840,100 |
| 2025-05-19 | 100.00 | 100.00 | 94.000 | 98.000 | 98.000 | 6,490,200 |
| 2025-05-16 | 98.000 | 106.00 | 92.000 | 97.000 | 97.000 | 33,260,400 |
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.