Efek Terdaftar

Centratama Telekomunikasi Indonesia Tbk, PT d/h Centrin Online Tbk, PT

Security name
Centratama Telekomunikasi Indonesia Tbk d/h Centrin Online Tbk
Issuer
Centratama Telekomunikasi Indonesia Tbk, PT d/h Centrin Online Tbk, PT
ISIN Code
ID1000076805
Short Code
CENT
Type
Saham Biasa
Listing Date
01 November 2001
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
31,183,464,900.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
NON BUILDING CONSTRUCTION
Number of Securities
31,183,464,900 (Total)
As of 18 Oct 2019
100.00% Scripless = 31,183,464,900.000
Local Percentage
13.19%
Foreign Percentage
86.81%

Graph

Price History

Date Open High Low Close Volume Value Freq
23 Oct 2018 0 102 98 98 16,475 164,062,500 153
25 Oct 2018 0 103 97 100 53,001 527,247,400 190
26 Oct 2018 0 101 98 98 8,102 80,280,000 50
29 Oct 2018 0 100 96 97 29,001 281,552,800 146
30 Oct 2018 0 102 97 97 85,090 838,375,900 255
31 Oct 2018 0 100 93 97 80,197 771,009,000 351
01 Nov 2018 0 97 94 94 46,025 436,435,300 185
02 Nov 2018 0 97 92 92 74,697 689,682,600 152
05 Nov 2018 0 94 92 93 12,855 118,779,000 118
06 Nov 2018 0 95 92 92 24,292 226,976,700 485
07 Nov 2018 0 94 91 92 8,355 76,912,600 100
08 Nov 2018 0 94 91 93 17,872 164,589,200 145
09 Nov 2018 0 93 91 92 9,592 87,719,600 48
12 Nov 2018 0 92 90 90 29,361 265,027,300 80
13 Nov 2018 0 93 88 92 17,345 155,640,700 97
14 Nov 2018 0 93 87 89 12,488 111,614,400 127
15 Nov 2018 0 90 87 88 4,378 38,630,200 64
16 Nov 2018 0 91 85 89 13,563 120,907,900 192
21 Nov 2018 0 90 86 87 30,003 262,149,700 161
22 Nov 2018 0 89 86 86 15,379 133,226,600 100
23 Nov 2018 0 87 85 86 5,005 42,969,300 50
26 Nov 2018 0 86 83 84 22,349 187,947,100 157
27 Nov 2018 0 87 82 86 27,910 237,541,500 133
28 Nov 2018 0 89 84 88 9,217 79,726,000 138
29 Nov 2018 0 91 87 89 9,458 83,592,600 85
30 Nov 2018 0 90 88 88 6,012 53,045,800 58
03 Dec 2018 0 90 86 86 5,530 47,923,700 103
04 Dec 2018 0 89 85 86 106,666 934,794,800 257
05 Dec 2018 0 88 85 85 15,630 134,404,400 101
06 Dec 2018 0 94 85 93 77,215 694,532,100 677
07 Dec 2018 0 96 89 90 37,445 342,584,800 278
10 Dec 2018 0 90 87 88 16,037 141,197,900 140
11 Dec 2018 0 89 86 88 515,562 4,436,321,800 159
12 Dec 2018 0 89 85 87 70,261 613,995,200 184
13 Dec 2018 0 89 87 88 5,983 52,322,400 70
14 Dec 2018 0 89 88 88 11,559 101,720,300 43
18 Dec 2018 0 89 86 89 8,937 78,297,600 134
19 Dec 2018 0 89 86 88 22,667 196,126,100 113
20 Dec 2018 0 89 87 87 6,426 56,222,700 47
26 Dec 2018 0 88 86 86 6,764 58,203,200 67
27 Dec 2018 0 88 86 87 2,766 23,897,100 41
28 Dec 2018 0 88 86 86 6,219 53,807,800 45
02 Jan 2019 0 87 86 86 2,838 24,413,300 44
03 Jan 2019 0 87 86 86 13,078 112,636,200 77
04 Jan 2019 0 93 86 87 52,775 470,406,200 351
07 Jan 2019 0 91 87 87 21,217 186,795,600 166
08 Jan 2019 0 91 88 90 26,262 234,628,900 204
09 Jan 2019 0 91 89 90 18,531 166,363,800 112
10 Jan 2019 0 96 90 95 132,834 1,244,365,100 797
11 Jan 2019 0 98 91 92 45,277 428,682,300 244
14 Jan 2019 0 95 89 89 91,283 823,193,400 288
15 Jan 2019 0 91 85 86 137,366 1,195,001,000 419
16 Jan 2019 0 89 86 88 190,854 1,653,831,900 475
17 Jan 2019 0 90 86 88 143,717 1,256,149,700 3,954
18 Jan 2019 0 96 88 96 269,234 2,498,260,700 2,836
21 Jan 2019 0 98 89 91 399,230 3,662,298,100 3,811
22 Jan 2019 0 91 88 89 52,639 471,100,700 257
23 Jan 2019 0 94 88 92 91,597 836,321,100 749
24 Jan 2019 0 97 92 96 391,137 3,704,434,500 6,298
25 Jan 2019 0 97 92 92 144,923 1,364,965,200 4,655
28 Jan 2019 0 93 90 91 46,319 422,758,000 361
29 Jan 2019 0 94 91 91 69,041 635,045,900 626
30 Jan 2019 0 94 91 91 39,495 361,569,100 277
31 Jan 2019 0 94 91 91 57,629 531,053,300 347
01 Feb 2019 0 95 92 93 61,306 570,799,900 321
04 Feb 2019 0 94 91 92 25,329 232,683,100 244
06 Feb 2019 0 93 91 91 32,105 293,521,500 223
07 Feb 2019 0 95 91 92 110,995 1,036,269,500 857
08 Feb 2019 0 94 92 93 29,373 272,932,500 212
11 Feb 2019 0 94 92 93 36,373 338,392,400 220
12 Feb 2019 0 94 91 91 50,139 463,003,500 177
13 Feb 2019 0 93 91 92 45,499 416,452,600 493
14 Feb 2019 0 93 91 91 26,039 237,789,200 93
15 Feb 2019 0 92 88 88 76,397 680,531,000 240
18 Feb 2019 0 90 88 88 35,148 311,404,900 168
19 Feb 2019 0 89 87 88 25,892 227,809,100 143
20 Feb 2019 0 92 88 89 39,140 350,204,200 431
21 Feb 2019 0 91 89 89 21,692 193,701,700 116
22 Feb 2019 0 89 88 88 34,143 301,493,600 122
25 Feb 2019 0 92 88 89 72,154 651,798,600 228
26 Feb 2019 0 91 89 90 10,409 93,209,700 123
27 Feb 2019 0 92 89 89 19,457 176,066,900 96
28 Feb 2019 0 91 89 89 24,259 216,548,700 71
01 Mar 2019 0 90 89 89 27,833 248,561,700 99
04 Mar 2019 0 91 88 90 23,549 210,538,500 122
05 Mar 2019 0 89 88 88 19,027 168,199,400 56
06 Mar 2019 0 90 88 88 19,501 171,687,700 37
08 Mar 2019 0 88 85 86 33,444 290,544,400 164
11 Mar 2019 0 88 86 88 3,493 30,419,200 88
12 Mar 2019 0 89 86 87 16,249 141,648,100 63
13 Mar 2019 0 88 86 86 3,259 28,088,000 41
14 Mar 2019 0 88 86 86 8,536 73,979,500 60
15 Mar 2019 0 89 86 86 14,165 123,768,700 167
18 Mar 2019 0 91 87 90 79,672 714,587,400 427
19 Mar 2019 0 92 90 90 28,948 261,791,700 120
20 Mar 2019 0 90 88 89 20,729 184,347,700 69
21 Mar 2019 0 90 88 89 12,584 111,948,200 43
22 Mar 2019 0 89 87 88 21,256 187,085,100 71
25 Mar 2019 0 89 87 87 15,596 135,687,500 70
26 Mar 2019 0 88 86 86 11,654 101,530,500 55
27 Mar 2019 0 88 86 87 18,838 162,672,200 52
28 Mar 2019 0 89 87 88 48,243 425,157,700 152
29 Mar 2019 0 92 88 92 170,829 1,555,907,000 607
01 Apr 2019 0 94 89 91 76,224 690,269,000 323
02 Apr 2019 0 91 89 89 19,025 170,148,300 94
04 Apr 2019 0 90 87 88 116,459 1,027,008,900 466
05 Apr 2019 0 90 88 89 22,254 196,953,300 98
08 Apr 2019 0 90 87 87 27,076 238,681,900 97
09 Apr 2019 0 89 86 88 45,969 400,791,600 106
10 Apr 2019 0 88 87 88 20,722 180,731,000 68
11 Apr 2019 0 88 87 87 9,464 82,360,000 45
12 Apr 2019 0 89 87 88 28,699 252,371,000 42
15 Apr 2019 0 90 88 90 36,911 328,225,900 215
16 Apr 2019 0 94 89 89 148,140 1,348,365,500 813
18 Apr 2019 0 90 88 89 43,891 389,028,000 185
22 Apr 2019 0 90 88 88 13,121 116,119,200 94
23 Apr 2019 0 90 88 89 10,579 93,728,000 151
24 Apr 2019 0 89 88 88 27,689 243,744,100 111
25 Apr 2019 0 89 86 87 110,176 954,001,200 303
26 Apr 2019 0 87 86 87 50,315 434,561,600 177
29 Apr 2019 0 88 86 86 8,941 77,716,300 54
30 Apr 2019 0 87 86 87 39,954 347,215,100 234
02 May 2019 0 88 86 86 60,945 527,342,300 148
03 May 2019 0 87 86 87 40,617 351,100,600 115
06 May 2019 0 87 86 86 12,836 110,665,100 254
07 May 2019 0 89 86 87 35,963 313,765,000 188
08 May 2019 0 88 87 87 12,652 110,076,300 44
09 May 2019 0 91 87 87 83,390 742,593,600 303
10 May 2019 0 90 87 87 38,397 336,747,700 364
13 May 2019 0 89 87 88 47,374 413,920,800 1,434
14 May 2019 0 88 86 87 27,960 242,860,100 95
15 May 2019 0 88 86 86 15,120 130,644,100 64
16 May 2019 0 87 85 86 42,732 367,520,500 108
17 May 2019 0 86 83 85 38,987 330,874,400 215
21 May 2019 0 86 84 85 12,700 108,030,000 102
22 May 2019 0 86 84 85 13,375 113,896,900 54
23 May 2019 0 87 85 85 22,700 195,028,600 90
24 May 2019 0 86 85 85 10,948 93,193,000 53
28 May 2019 0 86 85 85 17,900 152,267,600 111
29 May 2019 0 86 85 85 3,166 27,097,800 47
31 May 2019 0 87 85 86 23,112 198,563,900 169
10 Jun 2019 0 87 85 86 10,329 88,840,800 77
11 Jun 2019 0 87 85 85 41,028 352,045,800 136
12 Jun 2019 0 86 85 85 11,150 95,637,800 53
13 Jun 2019 0 97 86 94 1,078,943 9,954,312,500 3,065
14 Jun 2019 0 112 94 100 2,216,244 22,719,923,900 6,182
17 Jun 2019 0 102 89 90 683,032 6,427,137,400 2,318
18 Jun 2019 0 99 90 95 564,015 5,369,331,600 13,630
19 Jun 2019 0 97 93 93 146,600 1,382,231,500 10,138
20 Jun 2019 0 97 94 94 152,600 1,445,723,100 4,213
21 Jun 2019 0 96 93 93 138,459 1,305,434,800 931
24 Jun 2019 0 95 93 93 45,337 422,815,700 241
25 Jun 2019 0 94 91 91 117,287 1,078,569,400 428
26 Jun 2019 0 97 91 95 413,012 3,902,167,000 2,608
27 Jun 2019 0 97 92 93 151,170 1,418,388,000 498
28 Jun 2019 0 94 90 90 208,211 1,892,437,100 549
01 Jul 2019 0 95 90 92 112,933 1,038,166,300 1,681
02 Jul 2019 0 92 91 91 44,325 403,908,500 247
03 Jul 2019 0 92 90 91 37,330 339,052,000 159
04 Jul 2019 0 95 90 92 147,628 1,363,084,700 813
05 Jul 2019 0 96 92 94 184,822 1,736,479,300 1,345
08 Jul 2019 0 96 93 93 71,637 673,091,600 204
09 Jul 2019 0 94 92 92 35,394 328,068,800 794
10 Jul 2019 0 97 92 95 333,423 3,164,144,200 676
11 Jul 2019 0 96 93 93 114,384 1,073,959,400 229
12 Jul 2019 0 94 92 92 36,907 342,527,900 122
15 Jul 2019 0 94 92 92 40,678 376,412,600 181
16 Jul 2019 0 93 91 91 75,607 692,054,200 1,414
17 Jul 2019 0 92 90 91 58,992 537,353,200 163
18 Jul 2019 0 92 91 91 21,824 198,987,900 113
22 Jul 2019 0 92 90 90 37,079 335,372,900 137
23 Jul 2019 0 91 89 90 50,942 457,209,500 179
24 Jul 2019 0 90 89 89 30,638 272,989,600 147
25 Jul 2019 0 90 88 88 51,714 457,998,400 276
26 Jul 2019 0 89 87 88 24,568 216,197,100 114
29 Jul 2019 0 89 86 87 55,133 479,694,900 504
30 Jul 2019 0 88 86 88 34,268 298,005,800 219
31 Jul 2019 0 89 87 87 18,790 164,345,900 76
01 Aug 2019 0 88 86 87 29,150 253,135,300 116
02 Aug 2019 0 87 86 87 24,670 213,321,900 61
05 Aug 2019 0 87 85 85 93,148 795,628,200 219
06 Aug 2019 0 86 82 84 61,707 514,074,500 224
07 Aug 2019 0 84 83 84 30,669 255,257,300 129
08 Aug 2019 0 84 83 84 27,657 230,022,200 129
09 Aug 2019 0 91 83 85 555,559 4,855,325,800 1,593
12 Aug 2019 0 87 85 85 81,319 699,488,100 241
13 Aug 2019 0 87 84 85 90,931 777,409,100 528
14 Aug 2019 0 87 85 86 14,855 126,855,300 79
15 Aug 2019 0 86 83 84 82,644 695,267,700 215
16 Aug 2019 0 85 84 85 17,593 149,433,800 89
19 Aug 2019 0 86 84 85 24,157 205,232,100 77
20 Aug 2019 0 86 84 84 21,625 184,073,900 72
22 Aug 2019 0 85 83 84 35,905 300,387,200 222
23 Aug 2019 0 85 83 83 27,480 229,742,100 73
26 Aug 2019 0 83 82 83 14,356 118,558,600 92
27 Aug 2019 0 84 83 84 9,425 78,294,200 68
29 Aug 2019 0 84 82 83 7,722 63,894,700 56
30 Aug 2019 0 84 82 82 26,789 221,036,200 94
02 Sep 2019 0 83 81 81 29,383 240,445,600 108
03 Sep 2019 0 83 81 81 15,813 129,126,300 97
04 Sep 2019 0 82 81 81 12,836 104,030,500 86
05 Sep 2019 0 82 81 81 12,847 104,849,200 90
06 Sep 2019 0 83 81 82 30,117 245,169,500 116
10 Sep 2019 0 87 82 84 198,512 1,682,702,300 782
11 Sep 2019 0 86 84 85 50,505 427,976,700 113
12 Sep 2019 0 86 85 86 29,893 255,091,500 129
13 Sep 2019 0 86 85 85 22,984 195,409,200 45
17 Sep 2019 0 84 83 84 12,734 106,721,200 36
18 Sep 2019 0 84 83 84 67,501 566,637,800 36
19 Sep 2019 0 84 82 82 161,883 1,333,654,800 100
20 Sep 2019 0 83 81 82 19,647 160,431,900 60
24 Sep 2019 0 83 81 82 6,547 53,292,900 43
25 Sep 2019 0 82 80 81 19,960 160,958,700 80
26 Sep 2019 0 81 80 81 6,039 48,815,900 39
27 Sep 2019 0 81 80 80 4,711 37,714,200 37
01 Oct 2019 0 80 79 80 13,499 107,519,500 84
02 Oct 2019 0 80 79 80 13,396 106,806,800 70
03 Oct 2019 0 80 78 78 7,294 57,462,400 48
04 Oct 2019 0 78 75 77 26,310 201,283,500 162
07 Oct 2019 0 78 75 75 12,152 92,107,600 85
08 Oct 2019 0 76 75 75 4,295 32,282,000 52
09 Oct 2019 0 77 74 75 23,826 178,764,700 113
10 Oct 2019 0 76 75 75 1,579 11,964,100 27
11 Oct 2019 0 76 74 75 7,012 52,507,300 69
15 Oct 2019 0 76 75 76 7,148 53,863,700 78
16 Oct 2019 0 77 76 76 25,186 191,574,500 70
17 Oct 2019 0 83 76 80 142,646 1,144,116,600 544
18 Oct 2019 0 83 79 79 32,289 259,808,900 226

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 10 Apr 2019 03 May 2019 Active
Proxy Voting   - 11 May 2018 05 Jun 2018 Active
Proxy Voting   - 21 Jun 2017 14 Jul 2017 Active
Right Distribution (1 CENT : 2 CENT-R ) 28 Dec 2016 03 Jan 2017 04 Jan 2017 Active
Proxy Voting   - 19 Oct 2016 11 Nov 2016 Active
Proxy Voting   - 09 May 2016 03 Jun 2016 Active
Right Distribution (5 CENT : 2 CENT-R ) 19 Jun 2015 24 Jun 2015 25 Jun 2015 Active
Proxy Voting   - 20 May 2015 12 Jun 2015 Active
Proxy Voting   - 01 Dec 2014 17 Dec 2014 Cancelled
Proxy Voting   - 11 Jun 2014 27 Jun 2014 Active
Proxy Voting   - 25 Nov 2013 11 Dec 2013 Active
Proxy Voting   - 09 Oct 2013 25 Oct 2013 Active
Proxy Voting   - 11 Jun 2013 27 Jun 2013 Active
Proxy Voting   - 15 Mar 2013 02 Apr 2013 Active
Right Distribution (1 CENT : 12 CENT-R ) 31 Jan 2013 05 Feb 2013 06 Feb 2013 Active
Proxy Voting   - 07 Jan 2013 23 Jan 2013 Active
Proxy Voting   - 11 Jun 2012 27 Jun 2012 Active
Cash Dividend (1 CENT : 1 IDR) 08 Sep 2011 13 Sep 2011 27 Sep 2011 Active
Proxy Voting   - 10 Jun 2011 28 Jun 2011 Active
Cash Dividend (1 CENT : 3 IDR) 06 Aug 2010 11 Aug 2010 26 Aug 2010 Active
Proxy Voting   - 11 Jun 2010 29 Jun 2010 Active
Proxy Voting   - 04 Jun 2009 20 Jun 2009 Active
Cash Dividend (1 CENT : 10 IDR) 31 Jul 2008 05 Aug 2008 20 Aug 2008 Active
Proxy Voting   - 09 Jun 2008 25 Jun 2008 Active
Proxy Voting   - 30 Nov 2007 17 Dec 2007 Active
Cash Dividend   27 Jul 2007 01 Aug 2007 15 Aug 2007 Active
Proxy Voting   - 11 Jun 2007 26 Jun 2007 Active
Cash Dividend   27 Jul 2006 01 Aug 2006 15 Aug 2006 Active
Proxy Voting   - 12 Jun 2006 27 Jun 2006 Active
Cash Dividend   27 Jul 2005 01 Aug 2005 15 Aug 2005 Active
Proxy Voting   - 14 Jun 2005 30 Jun 2005 Active
Cash Dividend   26 Jul 2004 29 Jul 2004 12 Aug 2004 Active
Proxy Voting   - 14 Jun 2004 29 Jun 2004 Active
Proxy Voting   - 01 Sep 2003 16 Sep 2003 Active
Cash Dividend   28 Jul 2003 31 Jul 2003 14 Aug 2003 Active
Proxy Voting   - 12 Jun 2003 27 Jun 2003 Active
Proxy Voting   - 10 Jun 2002 25 Jun 2002 Active