U.S. Markets closed

PT Century Textile Industry Tbk (CNTX.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
550.00-25.00 (-4.35%)
At close: 9:56AM WIB
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2017575.00575.00550.00550.00550.005,200
Aug 17, 2017575.00575.00575.00575.00575.00-
Aug 16, 2017620.00630.00555.00575.00575.0062,900
Aug 15, 2017640.00640.00620.00620.00620.001,200
Aug 14, 2017760.00760.00560.00640.00640.0026,400
Aug 11, 2017750.00750.00550.00710.00710.0010,200
Aug 10, 2017700.00700.00700.00700.00700.00100
Aug 09, 2017690.00690.00610.00650.00650.001,700
Aug 08, 2017555.00740.00555.00740.00740.00600
Aug 07, 2017605.00605.00605.00605.00605.00300
Aug 04, 20170.000.000.000.000.00-
Aug 03, 2017605.00690.00565.00690.00690.00700
Aug 02, 2017690.00745.00600.00690.00690.0012,400
Aug 01, 2017555.00700.00555.00700.00700.001,700
Jul 31, 2017700.00700.00560.00600.00600.003,500
Jul 28, 2017720.00720.00720.00720.00720.001,000
Jul 27, 20170.000.000.000.000.00-
Jul 26, 20170.000.000.000.000.00-
Jul 25, 20170.000.000.000.000.00-
Jul 24, 2017720.00720.00720.00720.00720.00500
Jul 21, 2017650.00675.00615.00650.00650.0029,500
Jul 20, 2017700.00700.00525.00600.00600.0031,100
Jul 19, 2017700.00700.00700.00700.00700.00100
Jul 18, 2017745.00745.00745.00745.00745.00200
Jul 17, 2017650.00650.00650.00650.00650.00700
Jul 14, 2017780.00780.00670.00670.00670.001,300
Jul 13, 20170.000.000.000.000.00-
Jul 12, 2017745.00745.00680.00680.00680.005,200
Jul 11, 2017550.00630.00540.00630.00630.005,500
Jul 10, 20170.000.000.000.000.00-
Jul 07, 2017600.00620.00496.00620.00620.0010,100
Jul 06, 2017660.00660.00660.00660.00660.00100
Jul 05, 2017600.00640.00600.00615.00615.003,700
Jul 04, 2017650.00745.00650.00700.00700.00300
Jul 03, 2017615.00640.00550.00640.00640.0010,300
Jun 30, 20170.000.000.000.000.00-
Jun 29, 20170.000.000.000.000.00-
Jun 28, 20170.000.000.000.000.00-
Jun 27, 20170.000.000.000.000.00-
Jun 26, 20170.000.000.000.000.00-
Jun 23, 20170.000.000.000.000.00-
Jun 22, 2017700.00700.00525.00680.00680.0029,900
Jun 21, 2017570.00650.00570.00650.00650.0011,300
Jun 20, 2017570.00570.00520.00560.00560.003,500
Jun 19, 2017645.00645.00484.00535.00535.0037,600
Jun 16, 2017555.00645.00555.00645.00645.0011,300
Jun 15, 2017680.00700.00550.00555.00555.0014,100
Jun 14, 20170.000.000.000.000.00-
Jun 13, 20170.000.000.000.000.00-
Jun 12, 20170.000.000.000.000.00-
Jun 09, 2017730.00730.00730.00730.00730.00100
Jun 08, 2017560.00690.00555.00690.00690.006,000
Jun 07, 20170.000.000.000.000.00-
Jun 06, 20170.000.000.000.000.00-
Jun 05, 20170.000.000.000.000.00-
Jun 02, 2017660.00740.00660.00740.00740.001,300
Jun 01, 20170.000.000.000.000.00-
May 31, 2017700.00870.00660.00770.00770.004,000
May 30, 20170.000.000.000.000.00-
May 29, 2017665.00765.00665.00765.00765.00400
May 26, 2017655.00775.00655.00775.00775.00200
May 24, 20170.000.000.000.000.00-
May 23, 2017800.00800.00800.00800.00800.00300
May 22, 2017880.00880.00750.00750.00750.00200
May 19, 20170.000.000.000.000.00-
May 18, 20170.000.000.000.000.00-
May 17, 2017780.00780.00780.00780.00780.002,000
May 16, 20170.000.000.000.000.00-
May 15, 20170.000.000.000.000.00-
May 12, 2017780.00780.00780.00780.00780.00100
May 10, 20170.000.000.000.000.00-
May 09, 20170.000.000.000.000.00-
May 08, 20170.000.000.000.000.00-
May 05, 2017795.00795.00795.00795.00795.00100
May 04, 2017795.00795.00795.00795.00795.00100
May 03, 20170.000.000.000.000.00-
May 02, 20170.000.000.000.000.00-
Apr 28, 20170.000.000.000.000.00-
Apr 27, 20170.000.000.000.000.00-
Apr 26, 20170.000.000.000.000.00-
Apr 25, 2017800.00800.00795.00795.00795.00100
Apr 21, 2017800.00800.00800.00800.00800.00100
Apr 20, 2017750.00790.00610.00790.00790.007,300
Apr 19, 20170.000.000.000.000.00-
Apr 18, 20170.000.000.000.000.00-
Apr 17, 2017800.00800.00750.00750.00750.00100
Apr 13, 2017800.00800.00800.00800.00800.00100
Apr 12, 20170.000.000.000.000.00-
Apr 11, 2017740.00780.00740.00780.00780.001,000
Apr 10, 2017740.00740.00740.00740.00740.002,100
Apr 07, 2017800.00820.00650.00650.00650.003,600
Apr 06, 2017740.00800.00740.00800.00800.003,700
Apr 05, 2017740.00740.00740.00740.00740.00200
Apr 04, 2017705.00705.00620.00620.00620.006,900
Apr 03, 2017655.00705.00620.00705.00705.007,000
Mar 31, 2017775.00775.00775.00775.00775.004,800
Mar 30, 2017780.00780.00650.00780.00780.00300
Mar 29, 20170.000.000.000.000.00-
Mar 27, 20170.000.000.000.000.00-
Mar 24, 20170.000.000.000.000.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...