Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,185.44 -2.26 (-0.04%) Dow
38,952.21 +67.95 (+0.17%) Nasdaq
16,307.36 -25.20 (-0.15%) Bitcoin USD
62,453.87 -1,695.40 (-2.64%) CMC Crypto 200
1,331.00 +36.33 (+2.81%)
PT Centratama Telekomunikasi Indonesia Tbk (CENT.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | 359,700 |
| 07 May 2024 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 205,300 |
| 06 May 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 83,200 |
| 03 May 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 895,900 |
| 02 May 2024 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 1,728,300 |
| 30 Apr 2024 | 37.00 | 39.00 | 37.00 | 39.00 | 39.00 | 533,700 |
| 29 Apr 2024 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 1,860,300 |
| 26 Apr 2024 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 849,600 |
| 25 Apr 2024 | 30.00 | 33.00 | 30.00 | 33.00 | 33.00 | 2,507,600 |
| 24 Apr 2024 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | 342,300 |
| 23 Apr 2024 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | 315,800 |
| 22 Apr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 554,500 |
| 19 Apr 2024 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | 203,300 |
| 18 Apr 2024 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 1,426,300 |
| 17 Apr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1,091,800 |
| 16 Apr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1,484,900 |
| 05 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 239,300 |
| 04 Apr 2024 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | 1,282,500 |
| 03 Apr 2024 | 32.00 | 35.00 | 32.00 | 35.00 | 35.00 | 9,687,400 |
| 02 Apr 2024 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | 11,907,400 |
| 01 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3,357,500 |
| 28 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9,205,400 |
| 27 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 332,700 |
| 26 Mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 446,100 |
| 25 Mar 2024 | 50.00 | 50.00 | 48.00 | 48.00 | 48.00 | 2,967,300 |
| 22 Mar 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 476,100 |
| 21 Mar 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 1,522,800 |
| 20 Mar 2024 | 51.00 | 56.00 | 50.00 | 51.00 | 51.00 | 13,680,700 |
| 19 Mar 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 1,873,900 |
| 18 Mar 2024 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | 1,404,700 |
| 15 Mar 2024 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 684,800 |
| 14 Mar 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 929,500 |
| 13 Mar 2024 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 1,431,000 |
| 08 Mar 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 125,300 |
| 07 Mar 2024 | 52.00 | 53.00 | 50.00 | 52.00 | 52.00 | 774,000 |
| 06 Mar 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 312,100 |
| 05 Mar 2024 | 51.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1,369,400 |
| 04 Mar 2024 | 51.00 | 54.00 | 51.00 | 51.00 | 51.00 | 1,620,700 |
| 01 Mar 2024 | 51.00 | 53.00 | 50.00 | 52.00 | 52.00 | 2,303,700 |
| 29 Feb 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 562,100 |
| 28 Feb 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 359,700 |
| 27 Feb 2024 | 51.00 | 54.00 | 51.00 | 52.00 | 52.00 | 8,905,400 |
| 26 Feb 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 276,100 |
| 23 Feb 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1,092,700 |
| 22 Feb 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 455,800 |
| 21 Feb 2024 | 53.00 | 53.00 | 50.00 | 51.00 | 51.00 | 983,700 |
| 20 Feb 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 873,400 |
| 19 Feb 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 210,200 |
| 16 Feb 2024 | 52.00 | 54.00 | 51.00 | 54.00 | 54.00 | 359,000 |
| 15 Feb 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1,245,300 |
| 13 Feb 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 229,100 |
| 12 Feb 2024 | 57.00 | 57.00 | 51.00 | 52.00 | 52.00 | 783,300 |
| 07 Feb 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1,383,000 |
| 06 Feb 2024 | 55.00 | 55.00 | 52.00 | 53.00 | 53.00 | 250,200 |
| 05 Feb 2024 | 57.00 | 57.00 | 51.00 | 54.00 | 54.00 | 2,159,500 |
| 02 Feb 2024 | 57.00 | 57.00 | 51.00 | 52.00 | 52.00 | 892,700 |
| 01 Feb 2024 | 58.00 | 58.00 | 51.00 | 52.00 | 52.00 | 847,000 |
| 31 Jan 2024 | 52.00 | 57.00 | 51.00 | 53.00 | 53.00 | 5,301,700 |
| 30 Jan 2024 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | 553,900 |
| 29 Jan 2024 | 55.00 | 55.00 | 52.00 | 53.00 | 53.00 | 819,000 |
| 26 Jan 2024 | 56.00 | 59.00 | 55.00 | 55.00 | 55.00 | 907,600 |
| 25 Jan 2024 | 55.00 | 56.00 | 52.00 | 54.00 | 54.00 | 1,383,300 |
| 24 Jan 2024 | 55.00 | 58.00 | 55.00 | 55.00 | 55.00 | 294,000 |
| 23 Jan 2024 | 54.00 | 59.00 | 54.00 | 56.00 | 56.00 | 6,048,000 |
| 22 Jan 2024 | 59.00 | 59.00 | 54.00 | 54.00 | 54.00 | 2,531,100 |
| 19 Jan 2024 | 63.00 | 64.00 | 59.00 | 59.00 | 59.00 | 1,795,400 |
| 18 Jan 2024 | 61.00 | 65.00 | 61.00 | 63.00 | 63.00 | 3,501,000 |
| 17 Jan 2024 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 829,700 |
| 16 Jan 2024 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | 398,100 |
| 15 Jan 2024 | 66.00 | 66.00 | 60.00 | 63.00 | 63.00 | 2,746,700 |
| 12 Jan 2024 | 65.00 | 66.00 | 60.00 | 65.00 | 65.00 | 13,741,300 |
| 11 Jan 2024 | 58.00 | 60.00 | 57.00 | 60.00 | 60.00 | 4,638,700 |
| 10 Jan 2024 | 50.00 | 55.00 | 50.00 | 55.00 | 55.00 | 25,359,800 |
| 09 Jan 2024 | 53.00 | 53.00 | 50.00 | 50.00 | 50.00 | 4,091,800 |
| 08 Jan 2024 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | 741,600 |
| 05 Jan 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 421,700 |
| 04 Jan 2024 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 616,300 |
| 03 Jan 2024 | 50.00 | 57.00 | 50.00 | 54.00 | 54.00 | 1,072,400 |
| 02 Jan 2024 | 51.00 | 55.00 | 51.00 | 54.00 | 54.00 | 396,400 |
| 29 Dec 2023 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 1,136,900 |
| 28 Dec 2023 | 54.00 | 56.00 | 53.00 | 55.00 | 55.00 | 875,700 |
| 27 Dec 2023 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 269,900 |
| 22 Dec 2023 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 911,200 |
| 21 Dec 2023 | 50.00 | 56.00 | 50.00 | 55.00 | 55.00 | 1,458,500 |
| 20 Dec 2023 | 51.00 | 57.00 | 51.00 | 54.00 | 54.00 | 2,570,200 |
| 19 Dec 2023 | 63.00 | 63.00 | 56.00 | 56.00 | 56.00 | 1,881,200 |
| 18 Dec 2023 | 62.00 | 62.00 | 55.00 | 58.00 | 58.00 | 647,700 |
| 15 Dec 2023 | 60.00 | 61.00 | 57.00 | 57.00 | 57.00 | 2,462,000 |
| 14 Dec 2023 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | 943,200 |
| 13 Dec 2023 | 60.00 | 63.00 | 60.00 | 63.00 | 63.00 | 592,000 |
| 12 Dec 2023 | 65.00 | 65.00 | 60.00 | 62.00 | 62.00 | 2,347,800 |
| 11 Dec 2023 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | 877,500 |
| 08 Dec 2023 | 64.00 | 65.00 | 63.00 | 65.00 | 65.00 | 894,100 |
| 07 Dec 2023 | 66.00 | 66.00 | 63.00 | 65.00 | 65.00 | 1,850,000 |
| 06 Dec 2023 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 2,310,000 |
| 05 Dec 2023 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | 1,981,500 |
| 04 Dec 2023 | 69.00 | 69.00 | 63.00 | 65.00 | 65.00 | 258,100 |
| 01 Dec 2023 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 852,400 |
| 30 Nov 2023 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | 765,100 |
| 29 Nov 2023 | 64.00 | 66.00 | 61.00 | 63.00 | 63.00 | 1,673,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.