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
November 01, 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 25 Sep 2020
100.00% Scripless = 31,183,464,900.000
Local Percentage
14.98%
Foreign Percentage
85.02%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
21 Oct 2019 0 83 79 81 55,521 449,696,100 194
22 Oct 2019 0 87 81 83 305,253 2,559,955,700 2,694
23 Oct 2019 0 84 81 81 17,938 147,251,000 123
24 Oct 2019 0 83 80 81 31,393 254,613,000 93
28 Oct 2019 0 82 78 80 30,323 241,106,700 137
29 Oct 2019 0 80 79 79 7,836 62,208,200 53
04 Nov 2019 0 78 76 76 16,020 122,455,700 102
05 Nov 2019 0 78 75 76 162,247 1,226,783,100 112
06 Nov 2019 0 76 74 74 18,521 138,354,300 114
07 Nov 2019 0 74 67 69 170,095 1,191,255,300 276
08 Nov 2019 0 69 67 68 5,270 35,973,500 64
11 Nov 2019 0 68 64 66 18,214 120,221,700 89
12 Nov 2019 0 67 65 66 7,326 48,136,300 49
13 Nov 2019 0 67 65 66 62,932 409,822,700 60
14 Nov 2019 0 67 65 66 6,872 45,195,200 52
19 Nov 2019 0 65 60 64 8,299 53,319,300 55
20 Nov 2019 0 67 62 64 26,145 169,376,000 79
21 Nov 2019 0 65 63 63 5,570 35,543,800 48
22 Nov 2019 0 63 60 61 38,309 234,210,600 68
27 Nov 2019 0 65 52 61 7,762 47,514,200 62
28 Nov 2019 0 65 58 61 14,693 90,575,300 102
02 Dec 2019 0 66 63 64 12,272 78,641,900 64
03 Dec 2019 0 65 62 63 17,191 108,747,500 92
05 Dec 2019 0 77 63 75 310,222 2,300,150,400 1,551
06 Dec 2019 0 78 73 75 71,638 542,209,400 310
09 Dec 2019 0 84 75 81 447,295 3,573,425,800 574
10 Dec 2019 0 83 80 82 19,900 161,931,300 131
11 Dec 2019 0 82 77 81 49,728 397,510,000 117
12 Dec 2019 0 86 81 82 107,152 894,214,500 193
13 Dec 2019 0 84 80 81 16,302 133,035,300 68
17 Dec 2019 0 84 80 81 16,133 131,489,300 57
18 Dec 2019 0 80 78 78 21,235 166,970,000 96
19 Dec 2019 0 78 76 78 38,290 294,468,300 113
20 Dec 2019 0 78 76 77 4,231 32,643,900 51
23 Dec 2019 0 78 75 75 43,784 329,000,600 70
26 Dec 2019 0 75 73 74 24,690 182,721,100 69
30 Dec 2019 0 75 73 73 11,981 87,981,800 173
02 Jan 2020 0 83 73 81 218,422 1,755,230,600 448
03 Jan 2020 0 88 80 84 374,405 3,203,323,400 1,072
07 Jan 2020 0 84 81 83 6,321 51,719,300 58
08 Jan 2020 0 81 79 80 19,757 158,324,000 74
10 Jan 2020 0 81 79 81 8,606 68,863,900 28
13 Jan 2020 0 81 79 80 9,409 74,429,400 59
15 Jan 2020 0 79 76 78 16,190 125,184,600 75
16 Jan 2020 0 79 76 79 2,749 21,429,900 20
20 Jan 2020 0 78 77 77 4,386 34,006,600 14
22 Jan 2020 0 78 76 78 6,489 49,375,700 30
23 Jan 2020 0 77 76 77 5,196 39,494,100 23
24 Jan 2020 0 77 75 76 2,583 19,580,500 25
27 Jan 2020 0 76 73 73 42,335 317,120,100 64
28 Jan 2020 0 74 71 72 15,859 113,967,300 57
29 Jan 2020 0 73 71 71 11,904 85,127,700 77
30 Jan 2020 0 72 64 66 18,957 127,857,400 80
31 Jan 2020 0 67 65 66 2,187 14,513,900 32
03 Feb 2020 0 76 66 68 24,942 177,646,700 196
04 Feb 2020 0 68 66 67 34,429 230,744,300 85
05 Feb 2020 0 70 67 68 9,625 65,728,200 63
11 Feb 2020 0 88 70 79 436,038 3,396,459,000 2,016
12 Feb 2020 0 81 72 74 133,919 1,019,151,500 614
13 Feb 2020 0 74 71 73 28,672 208,121,600 122
14 Feb 2020 0 75 73 75 17,635 129,820,500 133
17 Feb 2020 0 77 72 73 23,365 171,183,300 83
18 Feb 2020 0 75 72 73 36,643 268,032,500 119
19 Feb 2020 0 74 71 72 89,378 653,705,800 122
21 Feb 2020 0 71 68 70 13,031 91,006,600 79
24 Feb 2020 0 71 67 67 15,678 106,002,200 102
26 Feb 2020 0 69 65 65 18,533 122,292,000 56
27 Feb 2020 0 66 60 63 39,853 250,361,100 94
28 Feb 2020 0 62 55 59 44,464 263,830,500 170
02 Mar 2020 0 62 50 57 15,547 89,443,400 103
03 Mar 2020 0 61 50 59 19,659 115,953,000 82
04 Mar 2020 0 62 59 61 8,305 50,523,100 80
05 Mar 2020 0 65 60 62 26,186 163,992,600 131
06 Mar 2020 0 62 61 61 13,749 84,205,000 35
09 Mar 2020 0 60 55 56 52,848 296,714,700 107
10 Mar 2020 0 57 51 56 10,499 59,227,400 62
12 Mar 2020 0 55 51 52 39,021 205,101,000 112
13 Mar 2020 0 54 50 53 11,664 58,606,700 89
16 Mar 2020 0 56 50 50 49,126 245,653,100 120
19 Mar 2020 0 51 50 51 6,201 31,005,100 20
20 Mar 2020 0 51 50 51 8,567 42,936,400 55
23 Mar 2020 0 51 50 51 5,915 29,641,700 37
26 Mar 2020 0 52 50 52 21,628 109,485,400 145
27 Mar 2020 0 52 50 51 48,286 242,445,800 160
01 Apr 2020 0 51 50 51 6,304 31,650,400 44
02 Apr 2020 0 51 50 50 12,484 62,421,100 31
03 Apr 2020 0 51 50 50 11,898 59,984,500 47
06 Apr 2020 0 60 50 57 151,720 854,374,200 577
09 Apr 2020 0 52 50 52 94,966 479,080,200 218
13 Apr 2020 0 55 52 52 45,204 238,919,900 158
14 Apr 2020 0 53 52 52 21,569 112,231,700 119
15 Apr 2020 0 55 52 53 27,958 147,315,100 102
17 Apr 2020 0 53 52 52 5,397 28,074,400 37
20 Apr 2020 0 62 52 56 253,708 1,473,231,800 967
21 Apr 2020 0 67 56 59 517,828 3,179,369,200 2,745
22 Apr 2020 0 59 55 55 109,776 618,762,300 1,628
23 Apr 2020 0 56 53 54 40,427 219,900,100 228
24 Apr 2020 0 57 53 55 25,909 141,820,500 171
27 Apr 2020 0 55 53 54 12,683 68,544,500 126
28 Apr 2020 0 55 52 54 21,024 112,133,500 109
29 Apr 2020 0 55 52 54 9,811 52,754,100 99
30 Apr 2020 0 56 54 56 17,722 97,570,300 148
04 May 2020 0 56 54 54 9,182 49,902,800 85
05 May 2020 0 56 54 55 19,027 104,326,000 94
06 May 2020 0 56 54 54 6,584 36,168,700 63
08 May 2020 0 55 54 54 2,549 13,800,000 43
11 May 2020 0 55 53 54 18,126 97,262,800 85
12 May 2020 0 56 52 54 10,120 54,868,300 53
13 May 2020 0 54 53 53 8,979 47,591,000 43
14 May 2020 0 55 53 53 17,246 92,729,200 90
15 May 2020 0 54 53 54 14,512 76,984,200 65
18 May 2020 0 54 53 53 4,782 25,451,100 47
19 May 2020 0 54 53 53 4,952 26,510,300 46
20 May 2020 0 54 53 53 5,490 29,297,800 32
26 May 2020 0 57 53 56 20,108 110,263,000 137
27 May 2020 0 56 54 55 1,070 5,870,800 42
28 May 2020 0 55 53 53 19,880 106,660,600 57
29 May 2020 0 57 53 54 21,970 120,425,700 80
02 Jun 2020 0 55 53 53 28,526 152,248,400 111
03 Jun 2020 0 54 53 53 5,371 28,517,700 51
04 Jun 2020 0 55 53 53 51,336 276,857,500 103
05 Jun 2020 0 57 53 56 36,775 202,220,400 149
08 Jun 2020 0 59 55 56 174,416 978,514,000 1,378
09 Jun 2020 0 61 55 57 269,009 1,538,282,300 599
10 Jun 2020 0 63 56 61 217,220 1,310,759,500 617
11 Jun 2020 0 65 60 61 148,766 927,795,100 591
12 Jun 2020 0 63 57 62 69,772 422,020,400 252
16 Jun 2020 0 63 60 61 45,212 275,151,600 376
17 Jun 2020 0 67 61 67 110,035 712,503,200 201
18 Jun 2020 0 72 66 70 54,380 376,780,600 316
19 Jun 2020 0 87 69 78 333,181 2,602,302,200 1,617
22 Jun 2020 0 82 74 82 80,070 633,544,600 326
23 Jun 2020 0 83 79 82 87,946 713,383,400 288
24 Jun 2020 0 83 80 80 75,076 607,422,300 177
25 Jun 2020 0 80 76 77 73,404 570,724,400 138
26 Jun 2020 0 79 74 79 25,809 198,749,000 115
30 Jun 2020 0 83 80 81 42,682 347,238,500 125
02 Jul 2020 0 93 79 90 420,614 3,722,206,000 1,308
03 Jul 2020 0 92 87 88 110,351 977,152,200 355
06 Jul 2020 0 92 86 88 65,419 587,800,700 234
07 Jul 2020 0 89 86 88 21,913 193,118,600 74
08 Jul 2020 0 91 86 91 42,420 381,058,200 135
09 Jul 2020 0 92 89 89 43,342 389,354,600 95
10 Jul 2020 0 89 87 89 65,579 576,657,300 112
13 Jul 2020 0 102 88 102 725,911 6,997,914,100 1,259
14 Jul 2020 0 102 95 95 269,528 2,588,762,600 665
15 Jul 2020 0 96 89 93 126,950 1,168,424,400 361
16 Jul 2020 0 97 90 95 55,341 525,398,400 180
17 Jul 2020 0 101 89 98 166,189 1,614,595,900 371
20 Jul 2020 0 103 95 100 235,715 2,365,352,400 464
21 Jul 2020 0 106 95 99 240,620 2,446,956,400 469
22 Jul 2020 0 101 93 94 120,390 1,153,088,100 416
23 Jul 2020 0 97 91 94 65,343 614,796,100 247
24 Jul 2020 0 97 93 97 48,797 466,828,700 130
27 Jul 2020 0 108 91 105 441,478 4,534,092,000 1,335
28 Jul 2020 0 114 103 110 356,770 3,869,608,800 1,165
29 Jul 2020 0 121 110 114 410,658 4,731,831,900 1,415
30 Jul 2020 0 118 110 110 169,063 1,914,046,000 596
03 Aug 2020 0 112 103 103 193,943 2,019,501,600 316
04 Aug 2020 0 107 97 106 92,793 948,914,900 346
05 Aug 2020 0 132 103 128 971,157 11,967,406,800 1,845
06 Aug 2020 0 140 120 138 463,114 6,258,829,200 980
07 Aug 2020 0 145 137 143 308,624 4,359,846,200 1,076
10 Aug 2020 0 158 143 152 290,516 4,416,477,700 1,028
11 Aug 2020 0 156 145 150 181,733 2,740,148,200 569
12 Aug 2020 0 151 140 143 179,688 2,592,160,200 482
13 Aug 2020 0 152 143 150 101,351 1,495,883,900 443
14 Aug 2020 0 153 143 144 106,617 1,558,295,400 510
18 Aug 2020 0 149 138 147 117,862 1,710,169,200 414
19 Aug 2020 0 157 145 151 126,782 1,924,867,400 588
24 Aug 2020 0 152 147 147 166,208 2,474,422,000 463
25 Aug 2020 0 157 147 151 158,483 2,421,559,600 833
26 Aug 2020 0 157 146 155 303,672 4,614,607,500 822
27 Aug 2020 0 166 155 160 391,349 6,306,802,800 1,174
28 Aug 2020 0 164 154 155 238,729 3,756,943,700 819
31 Aug 2020 0 156 147 147 269,617 4,059,373,400 814
01 Sep 2020 0 150 140 142 148,610 2,132,456,400 604
02 Sep 2020 0 144 133 133 197,175 2,690,122,200 1,665
03 Sep 2020 0 137 128 133 98,761 1,304,271,100 699
04 Sep 2020 0 137 124 136 348,956 4,482,836,300 1,833
07 Sep 2020 0 144 131 135 178,209 2,422,871,300 932
08 Sep 2020 0 136 131 132 61,300 812,392,000 258
09 Sep 2020 0 132 126 130 118,535 1,523,110,200 395
11 Sep 2020 0 126 113 125 130,368 1,574,781,100 536
14 Sep 2020 0 139 125 135 153,246 2,047,293,700 993
15 Sep 2020 0 138 130 133 56,131 752,710,000 609
16 Sep 2020 0 136 128 130 33,373 433,527,500 359
17 Sep 2020 0 130 123 125 67,975 847,576,600 555
18 Sep 2020 0 130 122 130 51,549 652,466,400 457
21 Sep 2020 0 133 124 124 55,583 702,940,500 375
22 Sep 2020 0 133 118 133 136,450 1,750,462,100 856
23 Sep 2020 0 138 127 130 84,073 1,107,061,400 876
24 Sep 2020 0 151 127 143 912,195 13,029,967,600 5,513
25 Sep 2020 0 151 133 138 962,411 13,785,553,100 6,065

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 22 Apr 2020 15 May 2020 Active
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