Chitose Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 134.00 | 141.00 | 133.00 | 135.00 | 120.19 | 85,000 |
| 2024-08-06 | 138.00 | 143.00 | 134.00 | 134.00 | 119.30 | 11,100 |
| 2024-08-05 | 138.00 | 141.00 | 132.00 | 138.00 | 122.86 | 15,300 |
| 2024-08-02 | 137.00 | 145.00 | 133.00 | 138.00 | 122.86 | 11,500 |
| 2024-08-01 | 145.00 | 147.00 | 136.00 | 138.00 | 122.86 | 18,400 |
| 2024-07-31 | 137.00 | 147.00 | 137.00 | 137.00 | 121.97 | 26,500 |
| 2024-07-30 | 137.00 | 139.00 | 136.00 | 136.00 | 121.08 | 18,100 |
| 2024-07-29 | 134.00 | 139.00 | 134.00 | 139.00 | 123.75 | 60,600 |
| 2024-07-26 | 139.00 | 139.00 | 129.00 | 134.00 | 119.30 | 30,500 |
| 2024-07-25 | 138.00 | 140.00 | 137.00 | 139.00 | 123.75 | 500 |
| 2024-07-24 | 136.00 | 137.00 | 135.00 | 137.00 | 121.97 | 2,000 |
| 2024-07-23 | 142.00 | 142.00 | 136.00 | 137.00 | 121.97 | 3,900 |
| 2024-07-22 | 141.00 | 141.00 | 138.00 | 140.00 | 124.65 | 2,000 |
| 2024-07-19 | 141.00 | 141.00 | 141.00 | 141.00 | 125.54 | 200 |
| 2024-07-18 | 142.00 | 142.00 | 137.00 | 141.00 | 125.54 | 1,300 |
| 2024-07-17 | 139.00 | 139.00 | 136.00 | 137.00 | 121.97 | 500 |
| 2024-07-16 | 138.00 | 142.00 | 135.00 | 139.00 | 123.75 | 6,500 |
| 2024-07-15 | 140.00 | 140.00 | 138.00 | 138.00 | 122.86 | 4,300 |
| 2024-07-12 | 139.00 | 142.00 | 133.00 | 140.00 | 124.65 | 68,400 |
| 2024-07-11 | 140.00 | 143.00 | 140.00 | 140.00 | 124.65 | 7,700 |
| 2024-07-10 | 142.00 | 142.00 | 140.00 | 140.00 | 124.65 | 3,900 |
| 2024-07-09 | 140.00 | 143.00 | 138.00 | 143.00 | 127.32 | 29,000 |
| 2024-07-08 | 143.00 | 143.00 | 136.00 | 140.00 | 124.65 | 24,600 |
| 2024-07-05 | 136.00 | 143.00 | 136.00 | 143.00 | 127.32 | 51,300 |
| 2024-07-04 | 136.00 | 142.00 | 133.00 | 137.00 | 121.97 | 19,700 |
| 2024-07-03 | 135.00 | 137.00 | 132.00 | 136.00 | 121.08 | 12,500 |
| 2024-07-02 | 136.00 | 141.00 | 130.00 | 135.00 | 120.19 | 23,400 |
| 2024-07-01 | 136.00 | 138.00 | 134.00 | 137.00 | 121.97 | 2,700 |
| 2024-06-28 | 135.00 | 138.00 | 132.00 | 136.00 | 121.08 | 15,100 |
| 2024-06-27 | 133.00 | 140.00 | 133.00 | 135.00 | 120.19 | 21,200 |
| 2024-06-26 | 139.00 | 141.00 | 132.00 | 141.00 | 125.54 | 32,800 |
| 2024-06-25 | 145.00 | 145.00 | 133.00 | 140.00 | 124.65 | 1,900 |
| 2024-06-24 | 134.00 | 140.00 | 133.00 | 136.00 | 121.08 | 5,400 |
| 2024-06-21 | 134.00 | 138.00 | 134.00 | 138.00 | 122.86 | 1,000 |
| 2024-06-20 | 132.00 | 144.00 | 130.00 | 142.00 | 126.43 | 42,400 |
| 2024-06-19 | 134.00 | 134.00 | 129.00 | 133.00 | 118.41 | 3,600 |
| 2024-06-14 | 131.00 | 140.00 | 130.00 | 131.00 | 116.63 | 22,700 |
| 2024-06-13 | 136.00 | 136.00 | 130.00 | 130.00 | 115.74 | 11,900 |
| 2024-06-12 | 134.00 | 137.00 | 132.00 | 136.00 | 121.08 | 7,900 |
| 2024-06-11 | 138.00 | 138.00 | 135.00 | 137.00 | 121.97 | 22,800 |
| 2024-06-10 | 140.00 | 140.00 | 136.00 | 138.00 | 122.86 | 4,300 |
| 2024-06-07 | 132.00 | 142.00 | 132.00 | 136.00 | 121.08 | 18,400 |
| 2024-06-06 | 135.00 | 137.00 | 129.00 | 137.00 | 121.97 | 18,100 |
| 2024-06-05 | 141.00 | 147.00 | 139.00 | 139.00 | 123.75 | 15,000 |
| 2024-06-04 | 141.00 | 142.00 | 132.00 | 141.00 | 125.54 | 25,700 |
| 2024-06-03 | 143.00 | 143.00 | 130.00 | 141.00 | 125.54 | 5,300 |
| 2024-05-31 | 144.00 | 144.00 | 140.00 | 143.00 | 127.32 | 4,800 |
| 2024-05-30 | 140.00 | 145.00 | 140.00 | 140.00 | 124.65 | 5,300 |
| 2024-05-29 | 144.00 | 145.00 | 137.00 | 144.00 | 128.21 | 7,000 |
| 2024-05-28 | 142.00 | 147.00 | 139.00 | 143.00 | 127.32 | 7,100 |
| 2024-05-27 | 144.00 | 154.00 | 141.00 | 142.00 | 126.43 | 79,100 |
| 2024-05-22 | 142.00 | 144.00 | 140.00 | 144.00 | 128.21 | 40,300 |
| 2024-05-21 | 136.00 | 145.00 | 131.00 | 139.00 | 123.75 | 208,200 |
| 2024-05-20 | 137.00 | 139.00 | 129.00 | 138.00 | 122.86 | 48,500 |
| 2024-05-17 | 130.00 | 136.00 | 130.00 | 134.00 | 119.30 | 14,300 |
| 2024-05-16 | 135.00 | 136.00 | 128.00 | 134.00 | 119.30 | 4,600 |
| 2024-05-15 | 137.00 | 137.00 | 131.00 | 131.00 | 116.63 | 11,000 |
| 2024-05-14 | 130.00 | 136.00 | 130.00 | 131.00 | 116.63 | 6,700 |
| 2024-05-13 | 137.00 | 137.00 | 132.00 | 132.00 | 117.52 | 6,000 |
| 2024-05-08 | 142.00 | 142.00 | 137.00 | 137.00 | 121.97 | 600 |
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.