PT Centratama Telekomunikasi Indonesia Tbk CENT

IDX · Indonesia · Communications

IDR 93.00+1.00 (+1.09%)

Market closed· Oct 1, 2026, 9:07 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 93.00	+1.09%	IDR 93.00	IDR 96.00	IDR 90.00	3.88M
2026-09-30	IDR 92.00	+1.10%	IDR 91.00	IDR 95.00	IDR 91.00	3.89M
2026-09-29	IDR 91.00	0.00%	IDR 91.00	IDR 92.00	IDR 86.00	4.36M
2026-09-28	IDR 91.00	-1.09%	IDR 87.00	IDR 93.00	IDR 85.00	6.30M
2026-09-25	IDR 92.00	-10.68%	IDR 104.00	IDR 104.00	IDR 90.00	21.57M
2026-09-24	IDR 103.00	-1.90%	IDR 106.00	IDR 108.00	IDR 103.00	9.62M
2026-09-23	IDR 105.00	-1.87%	IDR 107.00	IDR 108.00	IDR 102.00	7.95M
2026-09-22	IDR 107.00	-2.73%	IDR 113.00	IDR 113.00	IDR 103.00	17.95M
2026-09-21	IDR 110.00	+5.77%	IDR 106.00	IDR 118.00	IDR 104.00	76.17M
2026-09-18	IDR 104.00	-1.89%	IDR 106.00	IDR 107.00	IDR 102.00	8.65M
2026-09-17	IDR 106.00	+1.92%	IDR 104.00	IDR 110.00	IDR 100.00	19.91M
2026-09-16	IDR 104.00	-7.14%	IDR 112.00	IDR 113.00	IDR 104.00	19.05M
2026-09-15	IDR 112.00	+6.67%	IDR 105.00	IDR 118.00	IDR 103.00	72.35M
2026-09-14	IDR 105.00	-1.87%	IDR 105.00	IDR 106.00	IDR 101.00	8.21M
2026-09-11	IDR 107.00	-1.83%	IDR 106.00	IDR 108.00	IDR 102.00	12.07M
2026-09-10	IDR 109.00	-5.22%	IDR 115.00	IDR 115.00	IDR 106.00	28.88M
2026-09-09	IDR 115.00	-2.54%	IDR 119.00	IDR 125.00	IDR 112.00	67.74M
2026-09-08	IDR 118.00	+16.83%	IDR 102.00	IDR 129.00	IDR 100.00	407.02M
2026-09-07	IDR 101.00	+2.02%	IDR 99.00	IDR 106.00	IDR 97.00	25.10M
2026-09-04	IDR 99.00	-1.98%	IDR 100.00	IDR 102.00	IDR 98.00	4.74M
2026-09-03	IDR 101.00	0.00%	IDR 101.00	IDR 102.00	IDR 98.00	9.18M
2026-09-02	IDR 101.00	-3.81%	IDR 106.00	IDR 106.00	IDR 100.00	10.66M
2026-09-01	IDR 105.00	+1.94%	IDR 103.00	IDR 105.00	IDR 101.00	10.72M
2026-08-31	IDR 103.00	-1.90%	IDR 107.00	IDR 107.00	IDR 102.00	15.06M
2026-08-28	IDR 105.00	-3.67%	IDR 109.00	IDR 109.00	IDR 98.00	29.35M
2026-08-27	IDR 109.00	+7.92%	IDR 105.00	IDR 120.00	IDR 98.00	119.44M
2026-08-26	IDR 101.00	-5.61%	IDR 105.00	IDR 129.00	IDR 101.00	326.26M
2026-08-25	IDR 107.00	0.00%	IDR 107.00	IDR 107.00	IDR 107.00	0
2026-08-24	IDR 107.00	+24.42%	IDR 86.00	IDR 112.00	IDR 86.00	282.53M
2026-08-21	IDR 86.00	0.00%	IDR 86.00	IDR 89.00	IDR 85.00	3.98M
2026-08-20	IDR 86.00	+2.38%	IDR 84.00	IDR 89.00	IDR 84.00	9.36M
2026-08-19	IDR 84.00	-3.45%	IDR 86.00	IDR 86.00	IDR 83.00	4.10M
2026-08-18	IDR 87.00	+6.10%	IDR 82.00	IDR 89.00	IDR 82.00	15.83M
2026-08-14	IDR 82.00	-1.20%	IDR 84.00	IDR 84.00	IDR 82.00	1.80M
2026-08-13	IDR 83.00	0.00%	IDR 82.00	IDR 84.00	IDR 82.00	2.30M
2026-08-12	IDR 83.00	0.00%	IDR 83.00	IDR 84.00	IDR 82.00	1.78M
2026-08-11	IDR 83.00	-2.35%	IDR 85.00	IDR 87.00	IDR 82.00	5.96M
2026-08-10	IDR 85.00	+4.94%	IDR 81.00	IDR 85.00	IDR 80.00	9.34M
2026-08-07	IDR 81.00	0.00%	IDR 81.00	IDR 82.00	IDR 79.00	1.55M
2026-08-06	IDR 81.00	0.00%	IDR 81.00	IDR 82.00	IDR 80.00	2.27M
2026-08-05	IDR 81.00	+1.25%	IDR 80.00	IDR 87.00	IDR 80.00	15.89M
2026-08-04	IDR 80.00	0.00%	IDR 81.00	IDR 81.00	IDR 79.00	1.61M
2026-08-03	IDR 80.00	-1.23%	IDR 82.00	IDR 82.00	IDR 79.00	1.33M
2026-07-31	IDR 81.00	0.00%	IDR 79.00	IDR 82.00	IDR 79.00	3.13M
2026-07-30	IDR 81.00	+3.85%	IDR 78.00	IDR 81.00	IDR 78.00	2.05M
2026-07-29	IDR 78.00	-3.70%	IDR 82.00	IDR 82.00	IDR 77.00	5.51M
2026-07-28	IDR 81.00	-1.22%	IDR 82.00	IDR 83.00	IDR 81.00	995.80K
2026-07-27	IDR 82.00	-2.38%	IDR 83.00	IDR 83.00	IDR 80.00	4.29M
2026-07-24	IDR 84.00	+1.20%	IDR 83.00	IDR 85.00	IDR 82.00	3.34M
2026-07-23	IDR 83.00	0.00%	IDR 83.00	IDR 89.00	IDR 81.00	19.76M
2026-07-22	IDR 83.00	+2.47%	IDR 81.00	IDR 83.00	IDR 80.00	4.90M
2026-07-21	IDR 81.00	-1.22%	IDR 81.00	IDR 83.00	IDR 80.00	4.34M
2026-07-20	IDR 82.00	+1.23%	IDR 82.00	IDR 84.00	IDR 79.00	7.33M
2026-07-17	IDR 81.00	+6.58%	IDR 76.00	IDR 84.00	IDR 75.00	48.34M
2026-07-16	IDR 76.00	+2.70%	IDR 74.00	IDR 77.00	IDR 74.00	7.63M
2026-07-15	IDR 74.00	-1.33%	IDR 75.00	IDR 75.00	IDR 74.00	535.20K
2026-07-14	IDR 75.00	+1.35%	IDR 74.00	IDR 75.00	IDR 73.00	2.72M
2026-07-13	IDR 74.00	0.00%	IDR 74.00	IDR 79.00	IDR 71.00	13.15M
2026-07-10	IDR 74.00	0.00%	IDR 75.00	IDR 75.00	IDR 73.00	1.13M
2026-07-09	IDR 74.00	-1.33%	IDR 74.00	IDR 75.00	IDR 73.00	630.50K
2026-07-08	IDR 75.00	0.00%	IDR 75.00	IDR 75.00	IDR 73.00	1.06M
2026-07-07	IDR 75.00	-2.60%	IDR 77.00	IDR 80.00	IDR 74.00	10.41M
2026-07-06	IDR 77.00	+6.94%	IDR 72.00	IDR 77.00	IDR 71.00	2.84M
2026-07-03	IDR 72.00	+2.86%	IDR 70.00	IDR 76.00	IDR 69.00	3.16M
2026-07-02	IDR 70.00	-2.78%	IDR 71.00	IDR 73.00	IDR 70.00	1.43M
2026-07-01	IDR 72.00	+1.41%	IDR 70.00	IDR 72.00	IDR 69.00	1.35M
2026-06-30	IDR 71.00	-1.39%	IDR 74.00	IDR 75.00	IDR 70.00	1.22M
2026-06-29	IDR 72.00	-1.37%	IDR 74.00	IDR 75.00	IDR 71.00	1.07M
2026-06-26	IDR 73.00	-1.35%	IDR 77.00	IDR 77.00	IDR 73.00	3.26M
2026-06-25	IDR 74.00	+2.78%	IDR 71.00	IDR 76.00	IDR 68.00	2.20M
2026-06-24	IDR 72.00	0.00%	IDR 72.00	IDR 79.00	IDR 71.00	5.60M
2026-06-23	IDR 72.00	-1.37%	IDR 72.00	IDR 75.00	IDR 72.00	1.64M
2026-06-22	IDR 73.00	-1.35%	IDR 75.00	IDR 75.00	IDR 71.00	1.73M
2026-06-19	IDR 74.00	+1.37%	IDR 72.00	IDR 74.00	IDR 71.00	1.73M
2026-06-18	IDR 73.00	-1.35%	IDR 75.00	IDR 75.00	IDR 72.00	856.10K
2026-06-17	IDR 74.00	-2.63%	IDR 78.00	IDR 78.00	IDR 74.00	1.65M
2026-06-15	IDR 76.00	-2.56%	IDR 80.00	IDR 80.00	IDR 76.00	10.50M
2026-06-12	IDR 78.00	+11.43%	IDR 70.00	IDR 79.00	IDR 70.00	5.72M
2026-06-11	IDR 70.00	-2.78%	IDR 75.00	IDR 75.00	IDR 70.00	1.80M
2026-06-10	IDR 72.00	0.00%	IDR 75.00	IDR 75.00	IDR 69.00	6.32M
2026-06-09	IDR 72.00	+20.00%	IDR 60.00	IDR 74.00	IDR 60.00	5.00M
2026-06-08	IDR 60.00	-11.76%	IDR 69.00	IDR 74.00	IDR 59.00	3.18M
2026-06-05	IDR 68.00	-2.86%	IDR 74.00	IDR 76.00	IDR 68.00	3.00M
2026-06-04	IDR 70.00	-2.78%	IDR 67.00	IDR 72.00	IDR 62.00	9.81M
2026-06-03	IDR 72.00	-8.86%	IDR 80.00	IDR 80.00	IDR 72.00	2.74M
2026-06-02	IDR 79.00	-2.47%	IDR 83.00	IDR 84.00	IDR 77.00	7.94M
2026-05-29	IDR 81.00	-1.22%	IDR 83.00	IDR 86.00	IDR 79.00	3.12M
2026-05-28	IDR 82.00	0.00%	IDR 82.00	IDR 82.00	IDR 82.00	0
2026-05-27	IDR 82.00	0.00%	IDR 82.00	IDR 82.00	IDR 82.00	0
2026-05-26	IDR 82.00	0.00%	IDR 83.00	IDR 84.00	IDR 80.00	3.70M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 93.00	+1.09%	IDR 93.00	IDR 96.00	IDR 90.00	3.88M
2026-09-30	IDR 92.00	+1.10%	IDR 91.00	IDR 95.00	IDR 91.00	3.89M
2026-09-29	IDR 91.00	0.00%	IDR 91.00	IDR 92.00	IDR 86.00	4.36M
2026-09-28	IDR 91.00	-1.09%	IDR 87.00	IDR 93.00	IDR 85.00	6.30M
2026-09-25	IDR 92.00	-10.68%	IDR 104.00	IDR 104.00	IDR 90.00	21.57M
2026-09-24	IDR 103.00	-1.90%	IDR 106.00	IDR 108.00	IDR 103.00	9.62M
2026-09-23	IDR 105.00	-1.87%	IDR 107.00	IDR 108.00	IDR 102.00	7.95M
2026-09-22	IDR 107.00	-2.73%	IDR 113.00	IDR 113.00	IDR 103.00	17.95M
2026-09-21	IDR 110.00	+5.77%	IDR 106.00	IDR 118.00	IDR 104.00	76.17M
2026-09-18	IDR 104.00	-1.89%	IDR 106.00	IDR 107.00	IDR 102.00	8.65M
2026-09-17	IDR 106.00	+1.92%	IDR 104.00	IDR 110.00	IDR 100.00	19.91M
2026-09-16	IDR 104.00	-7.14%	IDR 112.00	IDR 113.00	IDR 104.00	19.05M
2026-09-15	IDR 112.00	+6.67%	IDR 105.00	IDR 118.00	IDR 103.00	72.35M
2026-09-14	IDR 105.00	-1.87%	IDR 105.00	IDR 106.00	IDR 101.00	8.21M
2026-09-11	IDR 107.00	-1.83%	IDR 106.00	IDR 108.00	IDR 102.00	12.07M
2026-09-10	IDR 109.00	-5.22%	IDR 115.00	IDR 115.00	IDR 106.00	28.88M
2026-09-09	IDR 115.00	-2.54%	IDR 119.00	IDR 125.00	IDR 112.00	67.74M
2026-09-08	IDR 118.00	+16.83%	IDR 102.00	IDR 129.00	IDR 100.00	407.02M
2026-09-07	IDR 101.00	+2.02%	IDR 99.00	IDR 106.00	IDR 97.00	25.10M
2026-09-04	IDR 99.00	-1.98%	IDR 100.00	IDR 102.00	IDR 98.00	4.74M
2026-09-03	IDR 101.00	0.00%	IDR 101.00	IDR 102.00	IDR 98.00	9.18M
2026-09-02	IDR 101.00	-3.81%	IDR 106.00	IDR 106.00	IDR 100.00	10.66M
2026-09-01	IDR 105.00	+1.94%	IDR 103.00	IDR 105.00	IDR 101.00	10.72M
2026-08-31	IDR 103.00	-1.90%	IDR 107.00	IDR 107.00	IDR 102.00	15.06M
2026-08-28	IDR 105.00	-3.67%	IDR 109.00	IDR 109.00	IDR 98.00	29.35M
2026-08-27	IDR 109.00	+7.92%	IDR 105.00	IDR 120.00	IDR 98.00	119.44M
2026-08-26	IDR 101.00	-5.61%	IDR 105.00	IDR 129.00	IDR 101.00	326.26M
2026-08-25	IDR 107.00	0.00%	IDR 107.00	IDR 107.00	IDR 107.00	0
2026-08-24	IDR 107.00	+24.42%	IDR 86.00	IDR 112.00	IDR 86.00	282.53M
2026-08-21	IDR 86.00	0.00%	IDR 86.00	IDR 89.00	IDR 85.00	3.98M
2026-08-20	IDR 86.00	+2.38%	IDR 84.00	IDR 89.00	IDR 84.00	9.36M
2026-08-19	IDR 84.00	-3.45%	IDR 86.00	IDR 86.00	IDR 83.00	4.10M
2026-08-18	IDR 87.00	+6.10%	IDR 82.00	IDR 89.00	IDR 82.00	15.83M
2026-08-14	IDR 82.00	-1.20%	IDR 84.00	IDR 84.00	IDR 82.00	1.80M
2026-08-13	IDR 83.00	0.00%	IDR 82.00	IDR 84.00	IDR 82.00	2.30M
2026-08-12	IDR 83.00	0.00%	IDR 83.00	IDR 84.00	IDR 82.00	1.78M
2026-08-11	IDR 83.00	-2.35%	IDR 85.00	IDR 87.00	IDR 82.00	5.96M
2026-08-10	IDR 85.00	+4.94%	IDR 81.00	IDR 85.00	IDR 80.00	9.34M
2026-08-07	IDR 81.00	0.00%	IDR 81.00	IDR 82.00	IDR 79.00	1.55M
2026-08-06	IDR 81.00	0.00%	IDR 81.00	IDR 82.00	IDR 80.00	2.27M
2026-08-05	IDR 81.00	+1.25%	IDR 80.00	IDR 87.00	IDR 80.00	15.89M
2026-08-04	IDR 80.00	0.00%	IDR 81.00	IDR 81.00	IDR 79.00	1.61M
2026-08-03	IDR 80.00	-1.23%	IDR 82.00	IDR 82.00	IDR 79.00	1.33M
2026-07-31	IDR 81.00	0.00%	IDR 79.00	IDR 82.00	IDR 79.00	3.13M
2026-07-30	IDR 81.00	+3.85%	IDR 78.00	IDR 81.00	IDR 78.00	2.05M
2026-07-29	IDR 78.00	-3.70%	IDR 82.00	IDR 82.00	IDR 77.00	5.51M
2026-07-28	IDR 81.00	-1.22%	IDR 82.00	IDR 83.00	IDR 81.00	995.80K
2026-07-27	IDR 82.00	-2.38%	IDR 83.00	IDR 83.00	IDR 80.00	4.29M
2026-07-24	IDR 84.00	+1.20%	IDR 83.00	IDR 85.00	IDR 82.00	3.34M
2026-07-23	IDR 83.00	0.00%	IDR 83.00	IDR 89.00	IDR 81.00	19.76M
2026-07-22	IDR 83.00	+2.47%	IDR 81.00	IDR 83.00	IDR 80.00	4.90M
2026-07-21	IDR 81.00	-1.22%	IDR 81.00	IDR 83.00	IDR 80.00	4.34M
2026-07-20	IDR 82.00	+1.23%	IDR 82.00	IDR 84.00	IDR 79.00	7.33M
2026-07-17	IDR 81.00	+6.58%	IDR 76.00	IDR 84.00	IDR 75.00	48.34M
2026-07-16	IDR 76.00	+2.70%	IDR 74.00	IDR 77.00	IDR 74.00	7.63M
2026-07-15	IDR 74.00	-1.33%	IDR 75.00	IDR 75.00	IDR 74.00	535.20K
2026-07-14	IDR 75.00	+1.35%	IDR 74.00	IDR 75.00	IDR 73.00	2.72M
2026-07-13	IDR 74.00	0.00%	IDR 74.00	IDR 79.00	IDR 71.00	13.15M
2026-07-10	IDR 74.00	0.00%	IDR 75.00	IDR 75.00	IDR 73.00	1.13M
2026-07-09	IDR 74.00	-1.33%	IDR 74.00	IDR 75.00	IDR 73.00	630.50K
2026-07-08	IDR 75.00	0.00%	IDR 75.00	IDR 75.00	IDR 73.00	1.06M
2026-07-07	IDR 75.00	-2.60%	IDR 77.00	IDR 80.00	IDR 74.00	10.41M
2026-07-06	IDR 77.00	+6.94%	IDR 72.00	IDR 77.00	IDR 71.00	2.84M
2026-07-03	IDR 72.00	+2.86%	IDR 70.00	IDR 76.00	IDR 69.00	3.16M
2026-07-02	IDR 70.00	-2.78%	IDR 71.00	IDR 73.00	IDR 70.00	1.43M
2026-07-01	IDR 72.00	+1.41%	IDR 70.00	IDR 72.00	IDR 69.00	1.35M
2026-06-30	IDR 71.00	-1.39%	IDR 74.00	IDR 75.00	IDR 70.00	1.22M
2026-06-29	IDR 72.00	-1.37%	IDR 74.00	IDR 75.00	IDR 71.00	1.07M
2026-06-26	IDR 73.00	-1.35%	IDR 77.00	IDR 77.00	IDR 73.00	3.26M
2026-06-25	IDR 74.00	+2.78%	IDR 71.00	IDR 76.00	IDR 68.00	2.20M
2026-06-24	IDR 72.00	0.00%	IDR 72.00	IDR 79.00	IDR 71.00	5.60M
2026-06-23	IDR 72.00	-1.37%	IDR 72.00	IDR 75.00	IDR 72.00	1.64M
2026-06-22	IDR 73.00	-1.35%	IDR 75.00	IDR 75.00	IDR 71.00	1.73M
2026-06-19	IDR 74.00	+1.37%	IDR 72.00	IDR 74.00	IDR 71.00	1.73M
2026-06-18	IDR 73.00	-1.35%	IDR 75.00	IDR 75.00	IDR 72.00	856.10K
2026-06-17	IDR 74.00	-2.63%	IDR 78.00	IDR 78.00	IDR 74.00	1.65M
2026-06-15	IDR 76.00	-2.56%	IDR 80.00	IDR 80.00	IDR 76.00	10.50M
2026-06-12	IDR 78.00	+11.43%	IDR 70.00	IDR 79.00	IDR 70.00	5.72M
2026-06-11	IDR 70.00	-2.78%	IDR 75.00	IDR 75.00	IDR 70.00	1.80M
2026-06-10	IDR 72.00	0.00%	IDR 75.00	IDR 75.00	IDR 69.00	6.32M
2026-06-09	IDR 72.00	+20.00%	IDR 60.00	IDR 74.00	IDR 60.00	5.00M
2026-06-08	IDR 60.00	-11.76%	IDR 69.00	IDR 74.00	IDR 59.00	3.18M
2026-06-05	IDR 68.00	-2.86%	IDR 74.00	IDR 76.00	IDR 68.00	3.00M
2026-06-04	IDR 70.00	-2.78%	IDR 67.00	IDR 72.00	IDR 62.00	9.81M
2026-06-03	IDR 72.00	-8.86%	IDR 80.00	IDR 80.00	IDR 72.00	2.74M
2026-06-02	IDR 79.00	-2.47%	IDR 83.00	IDR 84.00	IDR 77.00	7.94M
2026-05-29	IDR 81.00	-1.22%	IDR 83.00	IDR 86.00	IDR 79.00	3.12M
2026-05-28	IDR 82.00	0.00%	IDR 82.00	IDR 82.00	IDR 82.00	0
2026-05-27	IDR 82.00	0.00%	IDR 82.00	IDR 82.00	IDR 82.00	0
2026-05-26	IDR 82.00	0.00%	IDR 83.00	IDR 84.00	IDR 80.00	3.70M