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 |
| 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% | 16,133,000 |
| 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% | 256,108,600 |
| 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 |
| Aug 20, 2025 | 101.00 | 135.00 | 99.00 | 135.00 | 135.00 | 35.00% | 301,037,500 |
| Aug 19, 2025 | 100.00 | 103.00 | 100.00 | 100.00 | 100.00 | - | 6,432,400 |
| Aug 15, 2025 | 102.00 | 102.00 | 99.00 | 100.00 | 100.00 | -0.99% | 6,252,200 |
| Aug 14, 2025 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 1.00% | 9,233,000 |
| Aug 13, 2025 | 100.00 | 104.00 | 100.00 | 100.00 | 100.00 | - | 10,804,000 |
| Aug 12, 2025 | 102.00 | 104.00 | 99.00 | 100.00 | 100.00 | -1.96% | 17,389,500 |
| Aug 11, 2025 | 99.00 | 107.00 | 99.00 | 102.00 | 102.00 | 3.03% | 29,399,100 |
| Aug 8, 2025 | 106.00 | 107.00 | 98.00 | 99.00 | 99.00 | -4.81% | 24,812,900 |
| Aug 7, 2025 | 96.00 | 106.00 | 96.00 | 104.00 | 104.00 | 8.33% | 98,375,800 |
| Aug 6, 2025 | 96.00 | 101.00 | 94.00 | 96.00 | 96.00 | 1.05% | 34,249,700 |
| Aug 5, 2025 | 96.00 | 97.00 | 94.00 | 95.00 | 95.00 | -1.04% | 5,275,700 |
| Aug 4, 2025 | 98.00 | 100.00 | 95.00 | 96.00 | 96.00 | -2.04% | 11,909,400 |
| Aug 1, 2025 | 94.00 | 106.00 | 94.00 | 98.00 | 98.00 | 5.38% | 83,678,900 |
| Jul 31, 2025 | 100.00 | 100.00 | 92.00 | 93.00 | 93.00 | -7.00% | 15,062,900 |
| Jul 30, 2025 | 99.00 | 101.00 | 98.00 | 100.00 | 100.00 | 2.04% | 5,976,200 |
| Jul 29, 2025 | 97.00 | 100.00 | 94.00 | 98.00 | 98.00 | 1.03% | 8,812,800 |
| Jul 28, 2025 | 101.00 | 101.00 | 97.00 | 97.00 | 97.00 | -3.00% | 9,774,900 |
| Jul 25, 2025 | 101.00 | 107.00 | 100.00 | 100.00 | 100.00 | 1.01% | 14,845,200 |
| Jul 24, 2025 | 102.00 | 102.00 | 99.00 | 99.00 | 99.00 | -2.94% | 5,109,300 |
| Jul 23, 2025 | 102.00 | 104.00 | 99.00 | 102.00 | 102.00 | 2.00% | 3,303,100 |
| Jul 22, 2025 | 103.00 | 107.00 | 100.00 | 100.00 | 100.00 | -1.96% | 12,460,700 |
| Jul 21, 2025 | 99.00 | 106.00 | 98.00 | 102.00 | 102.00 | 3.03% | 13,479,000 |
| Jul 18, 2025 | 99.00 | 102.00 | 96.00 | 99.00 | 99.00 | - | 9,450,500 |
| Jul 17, 2025 | 101.00 | 101.00 | 98.00 | 99.00 | 99.00 | -1.00% | 5,688,400 |