Chitose Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 140.00 | 140.00 | 135.00 | 137.00 | 121.97 | 17,600 |
| 2024-05-06 | 130.00 | 137.00 | 126.00 | 135.00 | 120.19 | 71,300 |
| 2024-05-03 | 139.00 | 145.00 | 126.00 | 130.00 | 115.74 | 4,033,800 |
| 2024-05-02 | 144.00 | 145.00 | 130.00 | 140.00 | 124.65 | 60,500 |
| 2024-04-30 | 143.00 | 159.00 | 143.00 | 147.00 | 126.20 | 222,800 |
| 2024-04-29 | 139.00 | 144.00 | 138.00 | 142.00 | 121.91 | 56,200 |
| 2024-04-26 | 139.00 | 143.00 | 139.00 | 139.00 | 119.34 | 43,900 |
| 2024-04-25 | 139.00 | 141.00 | 135.00 | 139.00 | 119.34 | 22,400 |
| 2024-04-24 | 139.00 | 139.00 | 134.00 | 138.00 | 118.48 | 29,500 |
| 2024-04-23 | 135.00 | 140.00 | 132.00 | 140.00 | 120.19 | 24,100 |
| 2024-04-22 | 140.00 | 140.00 | 135.00 | 139.00 | 119.34 | 5,800 |
| 2024-04-19 | 141.00 | 141.00 | 136.00 | 140.00 | 120.19 | 3,530,600 |
| 2024-04-18 | 138.00 | 140.00 | 132.00 | 139.00 | 119.34 | 24,300 |
| 2024-04-17 | 141.00 | 143.00 | 133.00 | 133.00 | 114.18 | 25,900 |
| 2024-04-16 | 139.00 | 149.00 | 138.00 | 139.00 | 119.34 | 40,400 |
| 2024-04-05 | 141.00 | 145.00 | 139.00 | 139.00 | 119.34 | 28,400 |
| 2024-04-04 | 141.00 | 145.00 | 135.00 | 140.00 | 120.19 | 5,700 |
| 2024-04-03 | 136.00 | 142.00 | 131.00 | 140.00 | 120.19 | 18,900 |
| 2024-04-02 | 136.00 | 141.00 | 135.00 | 135.00 | 115.90 | 7,600 |
| 2024-04-01 | 133.00 | 147.00 | 131.00 | 137.00 | 117.62 | 31,700 |
| 2024-03-28 | 137.00 | 146.00 | 122.00 | 133.00 | 114.18 | 169,200 |
| 2024-03-27 | 136.00 | 138.00 | 130.00 | 135.00 | 115.90 | 39,600 |
| 2024-03-26 | 140.00 | 140.00 | 130.00 | 137.00 | 117.62 | 64,000 |
| 2024-03-25 | 146.00 | 146.00 | 138.00 | 139.00 | 119.34 | 54,100 |
| 2024-03-22 | 147.00 | 147.00 | 139.00 | 146.00 | 125.34 | 29,600 |
| 2024-03-21 | 148.00 | 148.00 | 144.00 | 146.00 | 125.34 | 11,000 |
| 2024-03-20 | 149.00 | 152.00 | 143.00 | 148.00 | 127.06 | 19,800 |
| 2024-03-19 | 141.00 | 153.00 | 140.00 | 149.00 | 127.92 | 677,300 |
| 2024-03-18 | 147.00 | 147.00 | 140.00 | 144.00 | 123.63 | 63,100 |
| 2024-03-15 | 156.00 | 158.00 | 147.00 | 147.00 | 126.20 | 37,300 |
| 2024-03-14 | 157.00 | 160.00 | 157.00 | 157.00 | 134.79 | 14,900 |
| 2024-03-13 | 158.00 | 170.00 | 152.00 | 160.00 | 137.36 | 338,000 |
| 2024-03-08 | 162.00 | 163.00 | 154.00 | 158.00 | 135.65 | 115,000 |
| 2024-03-07 | 165.00 | 176.00 | 153.00 | 160.00 | 137.36 | 568,600 |
| 2024-03-06 | 151.00 | 179.00 | 151.00 | 163.00 | 139.94 | 763,400 |
| 2024-03-05 | 147.00 | 181.00 | 142.00 | 151.00 | 129.64 | 1,563,800 |
| 2024-03-04 | 141.00 | 191.00 | 140.00 | 142.00 | 121.91 | 4,882,800 |
| 2024-03-01 | 142.00 | 142.00 | 140.00 | 142.00 | 121.91 | 21,700 |
| 2024-02-29 | 142.00 | 142.00 | 138.00 | 142.00 | 121.91 | 22,000 |
| 2024-02-28 | 142.00 | 144.00 | 140.00 | 142.00 | 121.91 | 56,800 |
| 2024-02-27 | 140.00 | 144.00 | 136.00 | 142.00 | 121.91 | 89,300 |
| 2024-02-26 | 145.00 | 145.00 | 135.00 | 139.00 | 119.34 | 22,500 |
| 2024-02-23 | 140.00 | 140.00 | 136.00 | 136.00 | 116.76 | 26,900 |
| 2024-02-22 | 139.00 | 141.00 | 136.00 | 140.00 | 120.19 | 14,400 |
| 2024-02-21 | 142.00 | 143.00 | 139.00 | 139.00 | 119.34 | 18,500 |
| 2024-02-20 | 142.00 | 148.00 | 140.00 | 142.00 | 121.91 | 82,400 |
| 2024-02-19 | 146.00 | 147.00 | 141.00 | 142.00 | 121.91 | 35,500 |
| 2024-02-16 | 145.00 | 147.00 | 142.00 | 146.00 | 125.34 | 53,400 |
| 2024-02-15 | 155.00 | 159.00 | 125.00 | 145.00 | 124.49 | 806,800 |
| 2024-02-13 | 176.00 | 180.00 | 150.00 | 154.00 | 132.21 | 417,000 |
| 2024-02-12 | 191.00 | 192.00 | 165.00 | 175.00 | 150.24 | 652,100 |
| 2024-02-07 | 224.00 | 232.00 | 192.00 | 192.00 | 164.84 | 767,900 |
| 2024-02-06 | 210.00 | 266.00 | 202.00 | 224.00 | 192.31 | 7,240,500 |
| 2024-02-05 | 151.00 | 198.00 | 151.00 | 198.00 | 169.99 | 1,058,600 |
| 2024-02-02 | 152.00 | 152.00 | 142.00 | 147.00 | 126.20 | 2,800 |
| 2024-02-01 | 153.00 | 153.00 | 132.00 | 152.00 | 130.50 | 6,500 |
| 2024-01-31 | 153.00 | 158.00 | 153.00 | 153.00 | 131.35 | 2,000 |
| 2024-01-30 | 155.00 | 159.00 | 151.00 | 159.00 | 136.51 | 6,700 |
| 2024-01-29 | 158.00 | 158.00 | 155.00 | 155.00 | 133.07 | 6,700 |
| 2024-01-26 | 160.00 | 160.00 | 157.00 | 158.00 | 135.65 | 11,800 |
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.