PT Centratama Telekomunikasi Indonesia Tbk (IDX:CENT)
Indonesia · Delayed Price · Currency is IDR 136.00
+1.00 (0.74%)
Oct 31, 2025, 3:49 PM WIB
IDX:CENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 135.00 | 139.00 | 134.00 | 136.00 | 136.00 | -2.16% | 13,124,900 |
| 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 |
| Sep 26, 2025 | 121.00 | 126.00 | 118.00 | 120.00 | 120.00 | - | 12,927,800 |
| Sep 25, 2025 | 124.00 | 133.00 | 120.00 | 120.00 | 120.00 | -2.44% | 61,908,900 |
| Sep 24, 2025 | 121.00 | 125.00 | 119.00 | 123.00 | 123.00 | 1.65% | 10,514,500 |
| Sep 23, 2025 | 120.00 | 125.00 | 118.00 | 121.00 | 121.00 | 1.68% | 20,320,000 |
| Sep 22, 2025 | 122.00 | 124.00 | 116.00 | 119.00 | 119.00 | -2.46% | 20,320,000 |
| Sep 19, 2025 | 123.00 | 125.00 | 120.00 | 122.00 | 122.00 | -0.81% | 11,060,100 |
| Sep 18, 2025 | 127.00 | 128.00 | 120.00 | 123.00 | 123.00 | -2.38% | 29,102,500 |
| Sep 17, 2025 | 139.00 | 139.00 | 125.00 | 126.00 | 126.00 | -9.35% | 84,480,700 |
| Sep 16, 2025 | 119.00 | 145.00 | 117.00 | 139.00 | 139.00 | 17.80% | 297,678,600 |
| Sep 15, 2025 | 118.00 | 119.00 | 109.00 | 118.00 | 118.00 | - | 7,820,000 |
| Sep 12, 2025 | 119.00 | 120.00 | 116.00 | 118.00 | 118.00 | - | 4,970,300 |
| Sep 11, 2025 | 120.00 | 122.00 | 115.00 | 118.00 | 118.00 | - | 7,517,500 |
| Sep 10, 2025 | 116.00 | 125.00 | 115.00 | 118.00 | 118.00 | 4.42% | 6,958,600 |
| Sep 9, 2025 | 119.00 | 122.00 | 112.00 | 113.00 | 113.00 | -5.04% | 9,777,200 |
| Sep 8, 2025 | 122.00 | 126.00 | 119.00 | 119.00 | 119.00 | -0.83% | 15,119,700 |
| Sep 4, 2025 | 125.00 | 127.00 | 120.00 | 120.00 | 120.00 | -4.00% | 15,587,700 |
| Sep 3, 2025 | 128.00 | 138.00 | 124.00 | 125.00 | 125.00 | -2.34% | 85,692,100 |
| Sep 2, 2025 | 116.00 | 143.00 | 115.00 | 128.00 | 128.00 | 11.30% | 256,114,000 |
| Sep 1, 2025 | 108.00 | 117.00 | 106.00 | 115.00 | 115.00 | -4.17% | 11,630,000 |
| Aug 29, 2025 | 126.00 | 126.00 | 111.00 | 120.00 | 120.00 | -4.00% | 27,564,500 |
| Aug 28, 2025 | 128.00 | 128.00 | 122.00 | 125.00 | 125.00 | -1.57% | 17,094,600 |
| Aug 27, 2025 | 123.00 | 130.00 | 122.00 | 127.00 | 127.00 | 3.25% | 39,099,400 |
| Aug 26, 2025 | 127.00 | 128.00 | 121.00 | 123.00 | 123.00 | -2.38% | 24,621,400 |
| Aug 25, 2025 | 131.00 | 133.00 | 126.00 | 126.00 | 126.00 | -3.82% | 38,450,700 |
| Aug 22, 2025 | 132.00 | 133.00 | 125.00 | 131.00 | 131.00 | -2.24% | 61,189,200 |
| Aug 21, 2025 | 145.00 | 163.00 | 129.00 | 134.00 | 134.00 | -0.74% | 407,475,200 |