PT Centratama Telekomunikasi Indonesia Tbk (IDX:CENT)
Indonesia · Delayed Price · Currency is IDR 106.00
-4.00 (-3.64%)
Sep 22, 2026, 3:20 PM WIB
IDX:CENT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 113.00 | 113.00 | 103.00 | 105.00 | - | -4.55% | 12,769,400 |
| Sep 21, 2026 | 106.00 | 118.00 | 104.00 | 110.00 | 110.00 | 5.77% | 76,169,900 |
| Sep 18, 2026 | 106.00 | 107.00 | 102.00 | 104.00 | 104.00 | -1.89% | 8,652,000 |
| Sep 17, 2026 | 104.00 | 110.00 | 100.00 | 106.00 | 106.00 | 1.92% | 19,911,200 |
| Sep 16, 2026 | 112.00 | 113.00 | 104.00 | 104.00 | 104.00 | -7.14% | 19,051,000 |
| Sep 15, 2026 | 105.00 | 118.00 | 103.00 | 112.00 | 112.00 | 6.67% | 72,346,000 |
| Sep 14, 2026 | 105.00 | 106.00 | 101.00 | 105.00 | 105.00 | -1.87% | 8,206,300 |
| Sep 11, 2026 | 106.00 | 108.00 | 102.00 | 107.00 | 107.00 | -1.83% | 12,069,300 |
| Sep 10, 2026 | 115.00 | 115.00 | 106.00 | 109.00 | 109.00 | -5.22% | 28,769,600 |
| Sep 9, 2026 | 119.00 | 125.00 | 112.00 | 115.00 | 115.00 | -2.54% | 67,742,600 |
| Sep 8, 2026 | 102.00 | 129.00 | 100.00 | 118.00 | 118.00 | 16.83% | 407,018,600 |
| Sep 7, 2026 | 99.00 | 106.00 | 97.00 | 101.00 | 101.00 | 2.02% | 25,101,600 |
| Sep 4, 2026 | 100.00 | 102.00 | 98.00 | 99.00 | 99.00 | -1.98% | 4,740,300 |
| Sep 3, 2026 | 101.00 | 102.00 | 98.00 | 101.00 | 101.00 | - | 9,179,100 |
| Sep 2, 2026 | 106.00 | 106.00 | 100.00 | 101.00 | 101.00 | -3.81% | 10,968,500 |
| Sep 1, 2026 | 103.00 | 105.00 | 101.00 | 105.00 | 105.00 | 1.94% | 10,718,900 |
| Aug 31, 2026 | 107.00 | 107.00 | 102.00 | 103.00 | 103.00 | -1.90% | 15,058,600 |
| Aug 28, 2026 | 109.00 | 109.00 | 98.00 | 105.00 | 105.00 | -3.67% | 29,351,300 |
| Aug 27, 2026 | 105.00 | 120.00 | 98.00 | 109.00 | 109.00 | 7.92% | 119,435,100 |
| Aug 26, 2026 | 105.00 | 129.00 | 101.00 | 101.00 | 101.00 | -5.61% | 326,257,500 |
| Aug 24, 2026 | 86.00 | 112.00 | 86.00 | 107.00 | 107.00 | 24.42% | 282,532,300 |
| Aug 21, 2026 | 86.00 | 89.00 | 85.00 | 86.00 | 86.00 | - | 3,977,500 |
| Aug 20, 2026 | 84.00 | 89.00 | 84.00 | 86.00 | 86.00 | 2.38% | 9,363,000 |
| Aug 19, 2026 | 86.00 | 86.00 | 83.00 | 84.00 | 84.00 | -3.45% | 4,097,700 |
| Aug 18, 2026 | 82.00 | 89.00 | 82.00 | 87.00 | 87.00 | 6.10% | 15,829,900 |
| Aug 14, 2026 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | -1.20% | 1,797,200 |
| Aug 13, 2026 | 82.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 2,299,100 |
| Aug 12, 2026 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 1,776,700 |
| Aug 11, 2026 | 85.00 | 87.00 | 82.00 | 83.00 | 83.00 | -2.35% | 5,963,900 |
| Aug 10, 2026 | 81.00 | 85.00 | 80.00 | 85.00 | 85.00 | 4.94% | 9,344,000 |
| Aug 7, 2026 | 81.00 | 82.00 | 79.00 | 81.00 | 81.00 | - | 1,547,700 |
| Aug 6, 2026 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 2,266,100 |
| Aug 5, 2026 | 80.00 | 87.00 | 80.00 | 81.00 | 81.00 | 1.25% | 15,893,400 |
| Aug 4, 2026 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 1,609,700 |
| Aug 3, 2026 | 82.00 | 82.00 | 79.00 | 80.00 | 80.00 | -1.23% | 1,327,600 |
| Jul 31, 2026 | 79.00 | 82.00 | 79.00 | 81.00 | 81.00 | - | 3,134,000 |
| Jul 30, 2026 | 78.00 | 81.00 | 78.00 | 81.00 | 81.00 | 3.85% | 2,054,000 |
| Jul 29, 2026 | 82.00 | 82.00 | 77.00 | 78.00 | 78.00 | -3.70% | 5,513,400 |
| Jul 28, 2026 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | -1.22% | 995,800 |
| Jul 27, 2026 | 83.00 | 83.00 | 80.00 | 82.00 | 82.00 | -2.38% | 4,286,600 |
| Jul 24, 2026 | 83.00 | 85.00 | 82.00 | 84.00 | 84.00 | 1.20% | 3,341,800 |
| Jul 23, 2026 | 83.00 | 89.00 | 81.00 | 83.00 | 83.00 | - | 19,759,000 |
| Jul 22, 2026 | 81.00 | 83.00 | 80.00 | 83.00 | 83.00 | 2.47% | 4,898,500 |
| Jul 21, 2026 | 81.00 | 83.00 | 80.00 | 81.00 | 81.00 | -1.22% | 4,342,700 |
| Jul 20, 2026 | 82.00 | 84.00 | 79.00 | 82.00 | 82.00 | 1.23% | 7,331,400 |
| Jul 17, 2026 | 76.00 | 84.00 | 75.00 | 81.00 | 81.00 | 6.58% | 48,496,200 |
| Jul 16, 2026 | 74.00 | 77.00 | 74.00 | 76.00 | 76.00 | 2.70% | 7,628,100 |
| Jul 15, 2026 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -1.33% | 535,200 |
| Jul 14, 2026 | 74.00 | 75.00 | 73.00 | 75.00 | 75.00 | 1.35% | 2,718,600 |
| Jul 13, 2026 | 74.00 | 79.00 | 71.00 | 74.00 | 74.00 | - | 13,146,300 |