PT Centratama Telekomunikasi Indonesia Tbk (IDX:CENT)
Indonesia · Delayed Price · Currency is IDR 98.00
-6.00 (-5.77%)
Aug 8, 2025, 3:49 PM WIB
IDX:CENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 96.00 | 106.00 | 96.00 | 104.00 | 104.00 | 8.33% | 95,116,200 |
| Aug 6, 2025 | 96.00 | 101.00 | 94.00 | 96.00 | 96.00 | 1.05% | 34,249,700 |
| Aug 5, 2025 | 96.00 | 97.00 | 94.00 | 95.00 | 95.00 | -1.04% | 5,275,700 |
| Aug 4, 2025 | 98.00 | 100.00 | 95.00 | 96.00 | 96.00 | -2.04% | 11,909,400 |
| Aug 1, 2025 | 94.00 | 106.00 | 94.00 | 98.00 | 98.00 | 5.38% | 83,678,900 |
| Jul 31, 2025 | 100.00 | 100.00 | 92.00 | 93.00 | 93.00 | -7.00% | 15,062,900 |
| Jul 30, 2025 | 99.00 | 101.00 | 98.00 | 100.00 | 100.00 | 2.04% | 5,976,200 |
| Jul 29, 2025 | 97.00 | 100.00 | 94.00 | 98.00 | 98.00 | 1.03% | 8,826,000 |
| Jul 28, 2025 | 101.00 | 101.00 | 97.00 | 97.00 | 97.00 | -3.00% | 9,774,900 |
| Jul 25, 2025 | 101.00 | 107.00 | 100.00 | 100.00 | 100.00 | 1.01% | 14,845,200 |
| Jul 24, 2025 | 102.00 | 102.00 | 99.00 | 99.00 | 99.00 | -2.94% | 5,109,300 |
| Jul 23, 2025 | 102.00 | 104.00 | 99.00 | 102.00 | 102.00 | 2.00% | 3,303,100 |
| Jul 22, 2025 | 103.00 | 107.00 | 100.00 | 100.00 | 100.00 | -1.96% | 12,470,700 |
| Jul 21, 2025 | 99.00 | 106.00 | 98.00 | 102.00 | 102.00 | 3.03% | 13,479,000 |
| Jul 18, 2025 | 99.00 | 102.00 | 96.00 | 99.00 | 99.00 | - | 9,450,500 |
| Jul 17, 2025 | 101.00 | 101.00 | 98.00 | 99.00 | 99.00 | -1.00% | 5,688,400 |
| Jul 16, 2025 | 99.00 | 102.00 | 97.00 | 100.00 | 100.00 | 1.01% | 8,875,800 |
| Jul 15, 2025 | 101.00 | 103.00 | 97.00 | 99.00 | 99.00 | -1.98% | 13,996,800 |
| Jul 14, 2025 | 107.00 | 108.00 | 99.00 | 101.00 | 101.00 | -5.61% | 15,979,700 |
| Jul 11, 2025 | 111.00 | 112.00 | 105.00 | 107.00 | 107.00 | -3.60% | 13,235,500 |
| Jul 10, 2025 | 110.00 | 116.00 | 110.00 | 111.00 | 111.00 | 1.83% | 49,311,500 |
| Jul 9, 2025 | 109.00 | 112.00 | 102.00 | 109.00 | 109.00 | 1.87% | 39,952,300 |
| Jul 8, 2025 | 99.00 | 111.00 | 99.00 | 107.00 | 107.00 | 9.18% | 85,958,500 |
| Jul 7, 2025 | 95.00 | 105.00 | 93.00 | 98.00 | 98.00 | 2.08% | 59,943,500 |
| Jul 4, 2025 | 91.00 | 109.00 | 90.00 | 96.00 | 96.00 | 5.49% | 126,506,200 |
| Jul 3, 2025 | 90.00 | 92.00 | 89.00 | 91.00 | 91.00 | 1.11% | 4,830,600 |
| Jul 2, 2025 | 92.00 | 96.00 | 90.00 | 90.00 | 90.00 | -2.17% | 24,130,400 |
| Jul 1, 2025 | 91.00 | 97.00 | 89.00 | 92.00 | 92.00 | 3.37% | 22,676,800 |
| Jun 30, 2025 | 92.00 | 92.00 | 88.00 | 89.00 | 89.00 | -3.26% | 12,238,800 |
| Jun 26, 2025 | 92.00 | 109.00 | 91.00 | 92.00 | 92.00 | 3.37% | 141,443,300 |
| Jun 25, 2025 | 89.00 | 91.00 | 88.00 | 89.00 | 89.00 | - | 1,347,400 |
| Jun 24, 2025 | 89.00 | 93.00 | 86.00 | 89.00 | 89.00 | - | 2,546,400 |
| Jun 23, 2025 | 89.00 | 93.00 | 87.00 | 89.00 | 89.00 | -2.20% | 3,347,000 |
| Jun 20, 2025 | 92.00 | 102.00 | 83.00 | 91.00 | 91.00 | -1.09% | 26,615,300 |
| Jun 19, 2025 | 97.00 | 97.00 | 91.00 | 92.00 | 92.00 | -2.13% | 4,512,800 |
| Jun 18, 2025 | 92.00 | 94.00 | 91.00 | 94.00 | 94.00 | 2.17% | 4,416,700 |
| Jun 17, 2025 | 95.00 | 95.00 | 92.00 | 92.00 | 92.00 | -2.13% | 1,983,100 |
| Jun 16, 2025 | 94.00 | 97.00 | 92.00 | 94.00 | 94.00 | - | 3,202,500 |
| Jun 13, 2025 | 96.00 | 100.00 | 91.00 | 94.00 | 94.00 | -2.08% | 15,582,400 |
| Jun 12, 2025 | 99.00 | 100.00 | 94.00 | 96.00 | 96.00 | -2.04% | 8,791,300 |
| Jun 11, 2025 | 90.00 | 109.00 | 90.00 | 98.00 | 98.00 | 8.89% | 68,971,400 |
| Jun 10, 2025 | 92.00 | 92.00 | 89.00 | 90.00 | 90.00 | -2.17% | 4,000,600 |
| Jun 5, 2025 | 93.00 | 100.00 | 91.00 | 92.00 | 92.00 | - | 16,536,200 |
| Jun 4, 2025 | 93.00 | 94.00 | 90.00 | 92.00 | 92.00 | -1.08% | 3,378,300 |
| Jun 3, 2025 | 97.00 | 99.00 | 90.00 | 93.00 | 93.00 | -2.11% | 5,998,300 |
| Jun 2, 2025 | 97.00 | 97.00 | 92.00 | 95.00 | 95.00 | -1.04% | 4,963,900 |
| May 28, 2025 | 99.00 | 100.00 | 96.00 | 96.00 | 96.00 | -2.04% | 3,994,800 |
| May 27, 2025 | 102.00 | 102.00 | 98.00 | 98.00 | 98.00 | -2.97% | 4,104,200 |
| May 26, 2025 | 103.00 | 104.00 | 98.00 | 101.00 | 101.00 | -1.94% | 11,089,500 |
| May 23, 2025 | 106.00 | 106.00 | 102.00 | 103.00 | 103.00 | -2.83% | 9,191,400 |