PT Centratama Telekomunikasi Indonesia Tbk (IDX:CENT)
Indonesia · Delayed Price · Currency is IDR 99.00
-4.00 (-3.88%)
Apr 30, 2026, 4:10 PM WIB
IDX:CENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 120.00 | 125.00 | 115.00 | 115.00 | 115.00 | -5.74% | 12,658,200 |
| Feb 27, 2026 | 122.00 | 126.00 | 120.00 | 122.00 | 122.00 | - | 4,189,500 |
| Feb 26, 2026 | 127.00 | 129.00 | 120.00 | 122.00 | 122.00 | -3.94% | 11,939,400 |
| Feb 25, 2026 | 127.00 | 130.00 | 126.00 | 127.00 | 127.00 | - | 7,688,200 |
| Feb 24, 2026 | 133.00 | 133.00 | 127.00 | 127.00 | 127.00 | -3.79% | 5,835,300 |
| Feb 23, 2026 | 131.00 | 134.00 | 130.00 | 132.00 | 132.00 | 0.76% | 6,121,900 |
| Feb 20, 2026 | 137.00 | 137.00 | 130.00 | 131.00 | 131.00 | -2.24% | 3,834,600 |
| Feb 19, 2026 | 135.00 | 136.00 | 132.00 | 134.00 | 134.00 | -1.47% | 8,562,600 |
| Feb 18, 2026 | 132.00 | 139.00 | 128.00 | 136.00 | 136.00 | 8.80% | 22,386,100 |
| Feb 13, 2026 | 125.00 | 127.00 | 124.00 | 125.00 | 125.00 | -1.57% | 6,442,200 |
| Feb 12, 2026 | 130.00 | 130.00 | 126.00 | 127.00 | 127.00 | -1.55% | 4,028,400 |
| Feb 11, 2026 | 125.00 | 131.00 | 124.00 | 129.00 | 129.00 | 4.88% | 17,616,100 |
| Feb 10, 2026 | 121.00 | 132.00 | 121.00 | 123.00 | 123.00 | 1.65% | 18,573,800 |