Centratama Telekomunikasi Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 882,800 |
| 2026-10-16 | 84.000 | 84.000 | 75.000 | 75.000 | 75.000 | 5,023,900 |
| 2026-10-15 | 89.000 | 92.000 | 87.000 | 88.000 | 88.000 | 12,852,500 |
| 2026-10-14 | 90.000 | 96.000 | 88.000 | 89.000 | 89.000 | 12,484,200 |
| 2026-10-13 | 88.000 | 96.000 | 87.000 | 90.000 | 90.000 | 33,749,900 |
| 2026-10-12 | 94.000 | 94.000 | 87.000 | 88.000 | 88.000 | 4,397,100 |
| 2026-10-09 | 93.000 | 96.000 | 90.000 | 93.000 | 93.000 | 3,077,000 |
| 2026-10-08 | 95.000 | 96.000 | 92.000 | 93.000 | 93.000 | 2,028,400 |
| 2026-10-07 | 97.000 | 99.000 | 94.000 | 96.000 | 96.000 | 3,067,000 |
| 2026-10-06 | 94.000 | 98.000 | 93.000 | 97.000 | 97.000 | 8,120,800 |
| 2026-10-05 | 91.000 | 94.000 | 88.000 | 92.000 | 92.000 | 2,812,800 |
| 2026-10-02 | 93.000 | 95.000 | 91.000 | 91.000 | 91.000 | 2,186,700 |
| 2026-10-01 | 93.000 | 96.000 | 90.000 | 93.000 | 93.000 | 3,881,800 |
| 2026-09-30 | 91.000 | 95.000 | 91.000 | 92.000 | 92.000 | 3,886,300 |
| 2026-09-29 | 91.000 | 92.000 | 86.000 | 91.000 | 91.000 | 4,363,300 |
| 2026-09-28 | 87.000 | 93.000 | 85.000 | 91.000 | 91.000 | 6,304,800 |
| 2026-09-25 | 104.00 | 104.00 | 90.000 | 92.000 | 92.000 | 21,573,400 |
| 2026-09-24 | 106.00 | 108.00 | 103.00 | 103.00 | 103.00 | 9,615,700 |
| 2026-09-23 | 107.00 | 108.00 | 102.00 | 105.00 | 105.00 | 7,945,600 |
| 2026-09-22 | 113.00 | 113.00 | 103.00 | 107.00 | 107.00 | 17,945,900 |
| 2026-09-21 | 106.00 | 118.00 | 104.00 | 110.00 | 110.00 | 76,169,900 |
| 2026-09-18 | 106.00 | 107.00 | 102.00 | 104.00 | 104.00 | 8,652,000 |
| 2026-09-17 | 104.00 | 110.00 | 100.00 | 106.00 | 106.00 | 19,911,200 |
| 2026-09-16 | 112.00 | 113.00 | 104.00 | 104.00 | 104.00 | 19,051,000 |
| 2026-09-15 | 105.00 | 118.00 | 103.00 | 112.00 | 112.00 | 72,347,000 |
| 2026-09-14 | 105.00 | 106.00 | 101.00 | 105.00 | 105.00 | 8,206,300 |
| 2026-09-11 | 106.00 | 108.00 | 102.00 | 107.00 | 107.00 | 12,069,300 |
| 2026-09-10 | 115.00 | 115.00 | 106.00 | 109.00 | 109.00 | 28,879,500 |
| 2026-09-09 | 119.00 | 125.00 | 112.00 | 115.00 | 115.00 | 67,742,600 |
| 2026-09-08 | 102.00 | 129.00 | 100.00 | 118.00 | 118.00 | 407,018,600 |
| 2026-09-07 | 99.000 | 106.00 | 97.000 | 101.00 | 101.00 | 25,101,600 |
| 2026-09-04 | 100.00 | 102.00 | 98.000 | 99.000 | 99.000 | 4,740,300 |
| 2026-09-03 | 101.00 | 102.00 | 98.000 | 101.00 | 101.00 | 9,179,100 |
| 2026-09-02 | 106.00 | 106.00 | 100.00 | 101.00 | 101.00 | 10,660,700 |
| 2026-09-01 | 103.00 | 105.00 | 101.00 | 105.00 | 105.00 | 10,718,900 |
| 2026-08-31 | 107.00 | 107.00 | 102.00 | 103.00 | 103.00 | 15,058,600 |
| 2026-08-28 | 109.00 | 109.00 | 98.000 | 105.00 | 105.00 | 29,351,300 |
| 2026-08-27 | 105.00 | 120.00 | 98.000 | 109.00 | 109.00 | 119,435,100 |
| 2026-08-26 | 105.00 | 129.00 | 101.00 | 101.00 | 101.00 | 326,257,500 |
| 2026-08-25 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2026-08-24 | 86.000 | 112.00 | 86.000 | 107.00 | 107.00 | 282,532,300 |
| 2026-08-21 | 86.000 | 89.000 | 85.000 | 86.000 | 86.000 | 3,977,500 |
| 2026-08-20 | 84.000 | 89.000 | 84.000 | 86.000 | 86.000 | 9,363,000 |
| 2026-08-19 | 86.000 | 86.000 | 83.000 | 84.000 | 84.000 | 4,097,700 |
| 2026-08-18 | 82.000 | 89.000 | 82.000 | 87.000 | 87.000 | 15,829,900 |
| 2026-08-17 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 0 |
| 2026-08-14 | 84.000 | 84.000 | 82.000 | 82.000 | 82.000 | 1,797,200 |
| 2026-08-13 | 82.000 | 84.000 | 82.000 | 83.000 | 83.000 | 2,299,100 |
| 2026-08-12 | 83.000 | 84.000 | 82.000 | 83.000 | 83.000 | 1,776,700 |
| 2026-08-11 | 85.000 | 87.000 | 82.000 | 83.000 | 83.000 | 5,963,900 |
| 2026-08-10 | 81.000 | 85.000 | 80.000 | 85.000 | 85.000 | 9,344,000 |
| 2026-08-07 | 81.000 | 82.000 | 79.000 | 81.000 | 81.000 | 1,547,700 |
| 2026-08-06 | 81.000 | 82.000 | 80.000 | 81.000 | 81.000 | 2,266,100 |
| 2026-08-05 | 80.000 | 87.000 | 80.000 | 81.000 | 81.000 | 15,893,400 |
| 2026-08-04 | 81.000 | 81.000 | 79.000 | 80.000 | 80.000 | 1,609,700 |
| 2026-08-03 | 82.000 | 82.000 | 79.000 | 80.000 | 80.000 | 1,327,600 |
| 2026-07-31 | 79.000 | 82.000 | 79.000 | 81.000 | 81.000 | 3,134,000 |
| 2026-07-30 | 78.000 | 81.000 | 78.000 | 81.000 | 81.000 | 2,054,000 |
| 2026-07-29 | 82.000 | 82.000 | 77.000 | 78.000 | 78.000 | 5,513,400 |
| 2026-07-28 | 82.000 | 83.000 | 81.000 | 81.000 | 81.000 | 995,800 |
Page 1 of 5 · 253 trading daysOlder →
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.