PT Centratama Telekomunikasi Indonesia Tbk (IDX:CENT)
Indonesia · Delayed Price · Currency is IDR 76.00
0.00 (0.00%)
May 22, 2026, 4:06 PM WIB
IDX:CENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 78.00 | 81.00 | 73.00 | 76.00 | 76.00 | - | 4,468,000 |
| May 21, 2026 | 81.00 | 84.00 | 71.00 | 76.00 | 76.00 | -6.17% | 5,594,800 |
| May 20, 2026 | 88.00 | 90.00 | 76.00 | 81.00 | 81.00 | -7.95% | 11,388,300 |
| May 19, 2026 | 94.00 | 95.00 | 85.00 | 88.00 | 88.00 | -5.38% | 8,083,400 |
| May 18, 2026 | 95.00 | 97.00 | 90.00 | 93.00 | 93.00 | -4.12% | 8,585,600 |
| May 13, 2026 | 99.00 | 105.00 | 94.00 | 97.00 | 97.00 | -2.02% | 20,028,900 |
| May 12, 2026 | 100.00 | 102.00 | 97.00 | 99.00 | 99.00 | -3.88% | 6,089,500 |
| May 11, 2026 | 100.00 | 104.00 | 100.00 | 103.00 | 103.00 | 1.98% | 2,692,900 |
| May 8, 2026 | 104.00 | 106.00 | 100.00 | 101.00 | 101.00 | -2.88% | 5,965,900 |
| May 7, 2026 | 106.00 | 107.00 | 104.00 | 104.00 | 104.00 | - | 3,109,900 |
| May 6, 2026 | 111.00 | 111.00 | 103.00 | 104.00 | 104.00 | -5.45% | 10,078,500 |
| May 5, 2026 | 101.00 | 111.00 | 101.00 | 110.00 | 110.00 | 10.00% | 18,712,700 |
| May 4, 2026 | 100.00 | 103.00 | 100.00 | 100.00 | 100.00 | 1.01% | 3,432,400 |
| Apr 30, 2026 | 101.00 | 104.00 | 98.00 | 99.00 | 99.00 | -3.88% | 3,743,600 |
| Apr 29, 2026 | 103.00 | 106.00 | 101.00 | 103.00 | 103.00 | - | 1,950,200 |
| Apr 28, 2026 | 101.00 | 104.00 | 100.00 | 103.00 | 103.00 | - | 1,377,900 |
| Apr 27, 2026 | 103.00 | 104.00 | 100.00 | 103.00 | 103.00 | 3.00% | 3,112,300 |
| Apr 24, 2026 | 107.00 | 108.00 | 99.00 | 100.00 | 100.00 | -7.41% | 6,020,200 |
| Apr 23, 2026 | 112.00 | 112.00 | 106.00 | 108.00 | 108.00 | -1.82% | 5,176,400 |
| Apr 22, 2026 | 107.00 | 117.00 | 105.00 | 110.00 | 110.00 | 2.80% | 28,355,500 |
| Apr 21, 2026 | 105.00 | 108.00 | 103.00 | 107.00 | 107.00 | 1.90% | 2,556,100 |
| Apr 20, 2026 | 105.00 | 108.00 | 103.00 | 105.00 | 105.00 | -2.78% | 5,341,900 |
| Apr 17, 2026 | 111.00 | 111.00 | 105.00 | 108.00 | 108.00 | -2.70% | 6,262,900 |
| Apr 16, 2026 | 106.00 | 115.00 | 105.00 | 111.00 | 111.00 | 5.71% | 14,695,300 |
| Apr 15, 2026 | 107.00 | 109.00 | 105.00 | 105.00 | 105.00 | -1.87% | 6,108,300 |
| Apr 14, 2026 | 109.00 | 112.00 | 106.00 | 107.00 | 107.00 | 1.90% | 15,227,000 |
| Apr 13, 2026 | 96.00 | 107.00 | 96.00 | 105.00 | 105.00 | 6.06% | 21,001,600 |
| Apr 10, 2026 | 95.00 | 101.00 | 95.00 | 99.00 | 99.00 | 4.21% | 10,621,100 |
| Apr 9, 2026 | 97.00 | 99.00 | 94.00 | 95.00 | 95.00 | -2.06% | 2,930,900 |
| Apr 8, 2026 | 97.00 | 100.00 | 95.00 | 97.00 | 97.00 | 2.11% | 5,411,700 |
| Apr 7, 2026 | 95.00 | 98.00 | 93.00 | 95.00 | 95.00 | 2.15% | 2,261,500 |
| Apr 6, 2026 | 93.00 | 99.00 | 91.00 | 93.00 | 93.00 | -5.10% | 4,498,400 |
| Apr 2, 2026 | 100.00 | 101.00 | 96.00 | 98.00 | 98.00 | -2.97% | 4,223,600 |
| Apr 1, 2026 | 100.00 | 102.00 | 98.00 | 101.00 | 101.00 | 1.00% | 3,513,000 |
| Mar 31, 2026 | 101.00 | 103.00 | 98.00 | 100.00 | 100.00 | - | 1,295,800 |
| Mar 30, 2026 | 98.00 | 105.00 | 98.00 | 100.00 | 100.00 | 1.01% | 3,259,800 |
| Mar 27, 2026 | 100.00 | 103.00 | 99.00 | 99.00 | 99.00 | -1.98% | 972,500 |
| Mar 26, 2026 | 104.00 | 105.00 | 99.00 | 101.00 | 101.00 | -0.98% | 2,027,600 |
| Mar 25, 2026 | 97.00 | 107.00 | 96.00 | 102.00 | 102.00 | 4.08% | 6,094,500 |
| Mar 17, 2026 | 95.00 | 104.00 | 93.00 | 98.00 | 98.00 | 2.08% | 5,847,600 |
| Mar 16, 2026 | 99.00 | 99.00 | 87.00 | 96.00 | 96.00 | -3.03% | 8,000,300 |
| Mar 13, 2026 | 103.00 | 104.00 | 99.00 | 99.00 | 99.00 | -4.81% | 3,990,400 |
| Mar 12, 2026 | 103.00 | 110.00 | 101.00 | 104.00 | 104.00 | - | 3,676,900 |
| Mar 11, 2026 | 106.00 | 112.00 | 103.00 | 104.00 | 104.00 | -1.89% | 3,033,200 |
| Mar 10, 2026 | 100.00 | 108.00 | 100.00 | 106.00 | 106.00 | 7.07% | 4,549,800 |
| Mar 9, 2026 | 108.00 | 108.00 | 97.00 | 99.00 | 99.00 | -12.39% | 15,225,200 |
| Mar 6, 2026 | 112.00 | 116.00 | 109.00 | 113.00 | 113.00 | -3.42% | 8,365,400 |
| Mar 5, 2026 | 114.00 | 119.00 | 112.00 | 117.00 | 117.00 | 3.54% | 6,988,700 |
| Mar 4, 2026 | 112.00 | 130.00 | 99.00 | 113.00 | 113.00 | - | 56,164,800 |
| Mar 3, 2026 | 115.00 | 119.00 | 112.00 | 113.00 | 113.00 | -1.74% | 5,173,900 |