PT Centratama Telekomunikasi Indonesia Tbk (IDX:CENT)
Indonesia · Delayed Price · Currency is IDR 164.00
+3.00 (1.86%)
At close: Dec 5, 2025
IDX:CENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 164.00 | 178.00 | 161.00 | 164.00 | 164.00 | 1.86% | 189,971,400 |
| Dec 4, 2025 | 161.00 | 170.00 | 160.00 | 161.00 | 161.00 | 0.63% | 81,636,900 |
| Dec 3, 2025 | 165.00 | 166.00 | 158.00 | 160.00 | 160.00 | -1.23% | 34,289,000 |
| Dec 2, 2025 | 157.00 | 162.00 | 152.00 | 162.00 | 162.00 | 3.18% | 41,540,900 |
| Dec 1, 2025 | 160.00 | 170.00 | 157.00 | 157.00 | 157.00 | - | 114,134,200 |
| Nov 28, 2025 | 156.00 | 160.00 | 151.00 | 157.00 | 157.00 | 0.64% | 46,588,800 |
| Nov 27, 2025 | 140.00 | 173.00 | 140.00 | 156.00 | 156.00 | 11.43% | 374,859,400 |
| Nov 26, 2025 | 142.00 | 142.00 | 137.00 | 140.00 | 140.00 | -1.41% | 16,592,700 |
| Nov 25, 2025 | 149.00 | 149.00 | 140.00 | 142.00 | 142.00 | -5.33% | 35,469,500 |
| Nov 24, 2025 | 137.00 | 152.00 | 135.00 | 150.00 | 150.00 | 11.11% | 144,062,400 |
| Nov 21, 2025 | 134.00 | 138.00 | 133.00 | 135.00 | 135.00 | 2.27% | 12,623,900 |
| Nov 20, 2025 | 138.00 | 140.00 | 132.00 | 132.00 | 132.00 | -4.35% | 28,724,300 |
| Nov 19, 2025 | 136.00 | 142.00 | 136.00 | 138.00 | 138.00 | 1.47% | 11,937,000 |
| Nov 18, 2025 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | -2.16% | 12,445,900 |
| Nov 17, 2025 | 145.00 | 153.00 | 136.00 | 139.00 | 139.00 | -3.47% | 45,448,500 |
| Nov 14, 2025 | 148.00 | 165.00 | 142.00 | 144.00 | 144.00 | -1.37% | 156,520,500 |
| Nov 13, 2025 | 137.00 | 151.00 | 136.00 | 146.00 | 146.00 | 6.57% | 54,788,800 |
| Nov 12, 2025 | 136.00 | 139.00 | 136.00 | 137.00 | 137.00 | 0.74% | 6,512,600 |
| Nov 11, 2025 | 139.00 | 140.00 | 136.00 | 136.00 | 136.00 | -1.45% | 10,584,300 |
| Nov 10, 2025 | 136.00 | 142.00 | 136.00 | 138.00 | 138.00 | -0.72% | 14,943,300 |
| Nov 7, 2025 | 141.00 | 142.00 | 136.00 | 139.00 | 139.00 | -1.42% | 10,871,000 |
| Nov 6, 2025 | 137.00 | 149.00 | 134.00 | 141.00 | 141.00 | 5.22% | 49,729,300 |
| Nov 5, 2025 | 134.00 | 136.00 | 132.00 | 134.00 | 134.00 | 0.75% | 7,194,600 |
| Nov 4, 2025 | 135.00 | 138.00 | 133.00 | 133.00 | 133.00 | -1.48% | 9,904,300 |
| Nov 3, 2025 | 136.00 | 137.00 | 133.00 | 135.00 | 135.00 | -0.74% | 10,321,900 |
| Oct 31, 2025 | 137.00 | 145.00 | 136.00 | 136.00 | 136.00 | - | 24,005,600 |
| Oct 30, 2025 | 135.00 | 139.00 | 134.00 | 136.00 | 136.00 | -2.16% | 14,197,400 |
| Oct 29, 2025 | 139.00 | 141.00 | 136.00 | 139.00 | 139.00 | - | 13,351,300 |
| Oct 28, 2025 | 144.00 | 145.00 | 133.00 | 139.00 | 139.00 | - | 24,259,900 |
| Oct 27, 2025 | 142.00 | 146.00 | 133.00 | 139.00 | 139.00 | -0.71% | 33,680,300 |
| Oct 24, 2025 | 150.00 | 151.00 | 139.00 | 140.00 | 140.00 | -6.67% | 38,960,400 |
| Oct 23, 2025 | 162.00 | 165.00 | 147.00 | 150.00 | 150.00 | -7.41% | 104,187,400 |
| Oct 22, 2025 | 144.00 | 175.00 | 141.00 | 162.00 | 162.00 | 22.73% | 613,873,000 |
| Oct 21, 2025 | 120.00 | 134.00 | 119.00 | 132.00 | 132.00 | 10.00% | 46,665,200 |
| Oct 20, 2025 | 122.00 | 124.00 | 117.00 | 120.00 | 120.00 | -1.64% | 13,892,400 |
| Oct 17, 2025 | 131.00 | 132.00 | 121.00 | 122.00 | 122.00 | -6.87% | 18,803,300 |
| Oct 16, 2025 | 132.00 | 134.00 | 129.00 | 131.00 | 131.00 | -0.76% | 10,835,100 |
| Oct 15, 2025 | 130.00 | 135.00 | 125.00 | 132.00 | 132.00 | 1.54% | 27,827,600 |
| Oct 14, 2025 | 134.00 | 136.00 | 125.00 | 130.00 | 130.00 | -2.26% | 30,730,200 |
| Oct 13, 2025 | 130.00 | 144.00 | 130.00 | 133.00 | 133.00 | -2.21% | 73,176,500 |
| Oct 10, 2025 | 147.00 | 147.00 | 134.00 | 136.00 | 136.00 | -7.48% | 102,711,500 |
| Oct 9, 2025 | 200.00 | 200.00 | 147.00 | 147.00 | 147.00 | -14.53% | 507,081,400 |
| Oct 8, 2025 | 130.00 | 172.00 | 130.00 | 172.00 | 172.00 | 34.38% | 655,278,800 |
| Oct 7, 2025 | 124.00 | 134.00 | 124.00 | 128.00 | 128.00 | 3.23% | 43,588,000 |
| Oct 6, 2025 | 121.00 | 129.00 | 120.00 | 124.00 | 124.00 | 2.48% | 21,084,000 |
| Oct 3, 2025 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | -0.82% | 3,034,700 |
| Oct 2, 2025 | 121.00 | 125.00 | 119.00 | 122.00 | 122.00 | 1.67% | 13,364,600 |
| Oct 1, 2025 | 121.00 | 123.00 | 120.00 | 120.00 | 120.00 | -0.83% | 12,275,300 |
| Sep 30, 2025 | 122.00 | 126.00 | 121.00 | 121.00 | 121.00 | - | 9,689,700 |
| Sep 29, 2025 | 121.00 | 122.00 | 119.00 | 121.00 | 121.00 | 0.83% | 9,202,600 |