Chitose Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 177.00 | 177.00 | 159.00 | 161.00 | 161.00 | 322,900 |
| 2026-10-16 | 191.00 | 191.00 | 166.00 | 170.00 | 170.00 | 581,700 |
| 2026-10-15 | 196.00 | 208.00 | 192.00 | 193.00 | 193.00 | 1,025,100 |
| 2026-10-14 | 194.00 | 198.00 | 193.00 | 193.00 | 193.00 | 133,100 |
| 2026-10-13 | 197.00 | 199.00 | 192.00 | 195.00 | 195.00 | 325,100 |
| 2026-10-12 | 199.00 | 208.00 | 191.00 | 197.00 | 197.00 | 506,600 |
| 2026-10-09 | 197.00 | 208.00 | 196.00 | 198.00 | 198.00 | 1,117,800 |
| 2026-10-08 | 197.00 | 210.00 | 195.00 | 197.00 | 197.00 | 1,339,100 |
| 2026-10-07 | 194.00 | 218.00 | 191.00 | 196.00 | 196.00 | 4,489,900 |
| 2026-10-06 | 194.00 | 196.00 | 190.00 | 194.00 | 194.00 | 810,900 |
| 2026-10-05 | 188.00 | 204.00 | 185.00 | 193.00 | 193.00 | 1,027,900 |
| 2026-10-02 | 195.00 | 197.00 | 184.00 | 188.00 | 188.00 | 1,935,100 |
| 2026-10-01 | 188.00 | 212.00 | 186.00 | 196.00 | 196.00 | 1,587,500 |
| 2026-09-30 | 190.00 | 191.00 | 187.00 | 188.00 | 188.00 | 355,200 |
| 2026-09-29 | 189.00 | 190.00 | 179.00 | 190.00 | 190.00 | 352,600 |
| 2026-09-28 | 195.00 | 198.00 | 187.00 | 189.00 | 189.00 | 687,200 |
| 2026-09-25 | 208.00 | 208.00 | 191.00 | 195.00 | 195.00 | 2,040,600 |
| 2026-09-24 | 192.00 | 226.00 | 189.00 | 197.00 | 197.00 | 9,745,600 |
| 2026-09-23 | 195.00 | 195.00 | 187.00 | 191.00 | 191.00 | 457,900 |
| 2026-09-22 | 198.00 | 200.00 | 190.00 | 190.00 | 190.00 | 1,083,400 |
| 2026-09-21 | 200.00 | 206.00 | 196.00 | 198.00 | 198.00 | 854,400 |
| 2026-09-18 | 204.00 | 216.00 | 189.00 | 195.00 | 195.00 | 3,686,700 |
| 2026-09-17 | 204.00 | 230.00 | 200.00 | 202.00 | 202.00 | 17,192,200 |
| 2026-09-16 | 183.00 | 246.00 | 181.00 | 194.00 | 194.00 | 43,301,600 |
| 2026-09-15 | 183.00 | 184.00 | 181.00 | 183.00 | 183.00 | 70,900 |
| 2026-09-14 | 185.00 | 185.00 | 180.00 | 183.00 | 183.00 | 166,900 |
| 2026-09-11 | 187.00 | 187.00 | 182.00 | 185.00 | 185.00 | 142,800 |
| 2026-09-10 | 187.00 | 190.00 | 185.00 | 187.00 | 187.00 | 240,900 |
| 2026-09-09 | 187.00 | 189.00 | 185.00 | 187.00 | 187.00 | 254,900 |
| 2026-09-08 | 186.00 | 188.00 | 185.00 | 187.00 | 187.00 | 168,000 |
| 2026-09-07 | 186.00 | 190.00 | 185.00 | 186.00 | 186.00 | 346,800 |
| 2026-09-04 | 189.00 | 200.00 | 186.00 | 187.00 | 187.00 | 2,550,900 |
| 2026-09-03 | 185.00 | 189.00 | 184.00 | 188.00 | 188.00 | 482,700 |
| 2026-09-02 | 185.00 | 186.00 | 183.00 | 184.00 | 184.00 | 526,500 |
| 2026-09-01 | 184.00 | 188.00 | 181.00 | 184.00 | 184.00 | 137,900 |
| 2026-08-31 | 184.00 | 187.00 | 179.00 | 184.00 | 184.00 | 545,000 |
| 2026-08-28 | 179.00 | 187.00 | 178.00 | 181.00 | 181.00 | 957,800 |
| 2026-08-27 | 181.00 | 183.00 | 177.00 | 178.00 | 178.00 | 347,900 |
| 2026-08-26 | 180.00 | 194.00 | 178.00 | 179.00 | 179.00 | 4,766,100 |
| 2026-08-25 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2026-08-24 | 180.00 | 181.00 | 179.00 | 180.00 | 180.00 | 166,900 |
| 2026-08-21 | 180.00 | 182.00 | 179.00 | 180.00 | 180.00 | 46,800 |
| 2026-08-20 | 180.00 | 181.00 | 176.00 | 179.00 | 179.00 | 157,500 |
| 2026-08-19 | 180.00 | 180.00 | 177.00 | 180.00 | 180.00 | 109,400 |
| 2026-08-18 | 177.00 | 185.00 | 177.00 | 180.00 | 180.00 | 873,200 |
| 2026-08-17 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2026-08-14 | 178.00 | 179.00 | 173.00 | 177.00 | 177.00 | 194,200 |
| 2026-08-13 | 176.00 | 181.00 | 172.00 | 173.00 | 173.00 | 169,400 |
| 2026-08-12 | 173.00 | 176.00 | 172.00 | 176.00 | 176.00 | 89,900 |
| 2026-08-11 | 176.00 | 176.00 | 170.00 | 173.00 | 173.00 | 382,800 |
| 2026-08-10 | 176.00 | 178.00 | 175.00 | 176.00 | 176.00 | 102,300 |
| 2026-08-07 | 178.00 | 178.00 | 175.00 | 177.00 | 177.00 | 97,700 |
| 2026-08-06 | 182.00 | 182.00 | 174.00 | 176.00 | 176.00 | 240,300 |
| 2026-08-05 | 180.00 | 181.00 | 179.00 | 180.00 | 180.00 | 90,500 |
| 2026-08-04 | 181.00 | 185.00 | 177.00 | 180.00 | 180.00 | 615,800 |
| 2026-08-03 | 177.00 | 183.00 | 177.00 | 181.00 | 181.00 | 608,600 |
| 2026-07-31 | 173.00 | 180.00 | 173.00 | 177.00 | 177.00 | 553,900 |
| 2026-07-30 | 169.00 | 174.00 | 168.00 | 173.00 | 173.00 | 255,000 |
| 2026-07-29 | 176.00 | 200.00 | 167.00 | 168.00 | 168.00 | 8,329,200 |
| 2026-07-28 | 175.00 | 176.00 | 171.00 | 176.00 | 176.00 | 124,300 |
Page 1 of 21 · 1,216 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 13.7775 IDR |
| 2025-04-25 | 10.0000 IDR |
| 2024-05-02 | 5.0000 IDR |
| 2023-05-04 | 1.0000 IDR |
| 2022-06-07 | 1.0000 IDR |
| 2021-04-23 | 1.0000 IDR |
| 2020-04-30 | 2.0000 IDR |
| 2019-05-09 | 3.3000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.