PT Centratama Telekomunikasi Indonesia Tbk (IDX:CENT)
Indonesia
· Delayed Price · Currency is IDR 117.00
+4.00 (3.54%)
At close: Mar 5, 2026
IDX:CENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 9, 2026 | 121.00 | 124.00 | 118.00 | 121.00 | 121.00 | - | 4,883,600 |
| Feb 6, 2026 | 127.00 | 127.00 | 121.00 | 121.00 | 121.00 | -5.47% | 6,152,300 |
| Feb 5, 2026 | 134.00 | 134.00 | 127.00 | 128.00 | 128.00 | -0.78% | 4,692,600 |
| Feb 4, 2026 | 135.00 | 143.00 | 127.00 | 129.00 | 129.00 | -2.27% | 19,816,700 |
| Feb 3, 2026 | 117.00 | 132.00 | 117.00 | 132.00 | 132.00 | 12.82% | 20,796,900 |
| Feb 2, 2026 | 133.00 | 133.00 | 115.00 | 117.00 | 117.00 | -10.69% | 25,871,000 |
| Jan 30, 2026 | 132.00 | 138.00 | 125.00 | 131.00 | 131.00 | 0.77% | 14,548,600 |
| Jan 29, 2026 | 135.00 | 135.00 | 116.00 | 130.00 | 130.00 | -4.41% | 29,851,100 |
| Jan 28, 2026 | 150.00 | 154.00 | 131.00 | 136.00 | 136.00 | -11.11% | 52,854,300 |
| Jan 27, 2026 | 155.00 | 155.00 | 150.00 | 153.00 | 153.00 | -1.29% | 10,685,100 |
| Jan 26, 2026 | 162.00 | 164.00 | 153.00 | 155.00 | 155.00 | -0.64% | 29,879,700 |
| Jan 23, 2026 | 160.00 | 160.00 | 151.00 | 156.00 | 156.00 | -2.50% | 32,063,900 |
| Jan 22, 2026 | 163.00 | 170.00 | 157.00 | 160.00 | 160.00 | -1.23% | 38,053,700 |
| Jan 21, 2026 | 172.00 | 172.00 | 155.00 | 162.00 | 162.00 | -4.71% | 48,500,000 |
| Jan 20, 2026 | 177.00 | 178.00 | 167.00 | 170.00 | 170.00 | -3.41% | 70,455,000 |
| Jan 19, 2026 | 162.00 | 178.00 | 155.00 | 176.00 | 176.00 | 13.55% | 203,062,900 |
| Jan 15, 2026 | 163.00 | 163.00 | 154.00 | 155.00 | 155.00 | -4.91% | 32,532,900 |
| Jan 14, 2026 | 154.00 | 164.00 | 151.00 | 163.00 | 163.00 | 6.54% | 55,619,300 |
| Jan 13, 2026 | 156.00 | 157.00 | 150.00 | 153.00 | 153.00 | -1.92% | 23,262,800 |
| Jan 12, 2026 | 159.00 | 167.00 | 141.00 | 156.00 | 156.00 | -1.27% | 87,189,500 |
| Jan 9, 2026 | 149.00 | 164.00 | 148.00 | 158.00 | 158.00 | 6.76% | 72,190,400 |
| Jan 8, 2026 | 151.00 | 153.00 | 148.00 | 148.00 | 148.00 | -1.99% | 13,359,800 |
| Jan 7, 2026 | 155.00 | 156.00 | 150.00 | 151.00 | 151.00 | -2.58% | 20,522,100 |
| Jan 6, 2026 | 156.00 | 157.00 | 153.00 | 155.00 | 155.00 | -0.64% | 13,690,900 |
| Jan 5, 2026 | 158.00 | 159.00 | 149.00 | 156.00 | 156.00 | - | 24,071,300 |
| Jan 2, 2026 | 158.00 | 164.00 | 153.00 | 156.00 | 156.00 | 1.96% | 51,039,600 |
| Dec 30, 2025 | 161.00 | 162.00 | 151.00 | 153.00 | 153.00 | 1.32% | 45,500,400 |
| Dec 29, 2025 | 141.00 | 153.00 | 141.00 | 151.00 | 151.00 | 7.09% | 24,658,800 |
| Dec 24, 2025 | 140.00 | 154.00 | 137.00 | 141.00 | 141.00 | 0.71% | 35,539,000 |
| Dec 23, 2025 | 136.00 | 142.00 | 136.00 | 140.00 | 140.00 | 2.94% | 9,137,800 |
| Dec 22, 2025 | 146.00 | 146.00 | 134.00 | 136.00 | 136.00 | -6.85% | 23,938,100 |
| Dec 19, 2025 | 151.00 | 152.00 | 141.00 | 146.00 | 146.00 | -2.67% | 19,218,200 |
| Dec 18, 2025 | 154.00 | 154.00 | 150.00 | 150.00 | 150.00 | -2.60% | 15,255,400 |
| Dec 17, 2025 | 150.00 | 162.00 | 150.00 | 154.00 | 154.00 | 3.36% | 43,925,000 |
| Dec 16, 2025 | 153.00 | 154.00 | 149.00 | 149.00 | 149.00 | -2.61% | 16,863,900 |
| Dec 15, 2025 | 156.00 | 157.00 | 150.00 | 153.00 | 153.00 | -1.29% | 16,781,100 |
| Dec 12, 2025 | 157.00 | 162.00 | 153.00 | 155.00 | 155.00 | -1.27% | 19,534,300 |
| Dec 11, 2025 | 158.00 | 166.00 | 155.00 | 157.00 | 157.00 | -0.63% | 34,364,600 |
| Dec 10, 2025 | 170.00 | 170.00 | 157.00 | 158.00 | 158.00 | -4.24% | 46,053,900 |
| Dec 9, 2025 | 172.00 | 173.00 | 164.00 | 165.00 | 165.00 | -4.07% | 47,410,100 |
| Dec 8, 2025 | 168.00 | 177.00 | 163.00 | 172.00 | 172.00 | 4.88% | 79,956,500 |
| 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 |