Chitose Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 160.00 | 160.00 | 157.00 | 158.00 | 135.65 | 11,800 |
| 2024-01-25 | 159.00 | 159.00 | 157.00 | 158.00 | 135.65 | 6,300 |
| 2024-01-24 | 159.00 | 160.00 | 158.00 | 160.00 | 137.36 | 10,000 |
| 2024-01-23 | 163.00 | 163.00 | 159.00 | 161.00 | 138.22 | 10,400 |
| 2024-01-22 | 163.00 | 180.00 | 159.00 | 168.00 | 144.23 | 246,200 |
| 2024-01-19 | 158.00 | 164.00 | 158.00 | 164.00 | 140.80 | 8,400 |
| 2024-01-18 | 156.00 | 161.00 | 156.00 | 161.00 | 138.22 | 12,700 |
| 2024-01-17 | 163.00 | 163.00 | 160.00 | 160.00 | 137.36 | 2,400 |
| 2024-01-16 | 157.00 | 164.00 | 157.00 | 160.00 | 137.36 | 13,300 |
| 2024-01-15 | 170.00 | 170.00 | 152.00 | 157.00 | 134.79 | 144,300 |
| 2024-01-12 | 171.00 | 171.00 | 160.00 | 171.00 | 146.81 | 2,600 |
| 2024-01-11 | 178.00 | 180.00 | 174.00 | 175.00 | 150.24 | 6,500 |
| 2024-01-10 | 169.00 | 174.00 | 164.00 | 173.00 | 148.52 | 4,100 |
| 2024-01-09 | 170.00 | 170.00 | 163.00 | 169.00 | 145.09 | 3,200 |
| 2024-01-08 | 165.00 | 174.00 | 165.00 | 165.00 | 141.66 | 8,400 |
| 2024-01-05 | 170.00 | 185.00 | 158.00 | 165.00 | 141.66 | 348,700 |
| 2024-01-04 | 165.00 | 172.00 | 165.00 | 170.00 | 145.95 | 600 |
| 2024-01-03 | 168.00 | 168.00 | 168.00 | 168.00 | 144.23 | 1,000 |
| 2024-01-02 | 166.00 | 174.00 | 165.00 | 168.00 | 144.23 | 5,800 |
| 2023-12-29 | 172.00 | 172.00 | 155.00 | 165.00 | 141.66 | 26,600 |
| 2023-12-28 | 169.00 | 186.00 | 169.00 | 174.00 | 149.38 | 94,800 |
| 2023-12-27 | 164.00 | 169.00 | 158.00 | 168.00 | 144.23 | 17,100 |
| 2023-12-22 | 166.00 | 167.00 | 158.00 | 158.00 | 135.65 | 600 |
| 2023-12-21 | 160.00 | 167.00 | 155.00 | 167.00 | 143.37 | 3,006,200 |
| 2023-12-20 | 163.00 | 163.00 | 163.00 | 163.00 | 139.94 | 1,300 |
| 2023-12-19 | 171.00 | 171.00 | 161.00 | 162.00 | 139.08 | 6,300 |
| 2023-12-18 | 173.00 | 173.00 | 160.00 | 170.00 | 145.95 | 2,900 |
| 2023-12-15 | 168.00 | 169.00 | 166.00 | 169.00 | 145.09 | 18,700 |
| 2023-12-14 | 168.00 | 174.00 | 168.00 | 169.00 | 145.09 | 1,700 |
| 2023-12-13 | 170.00 | 175.00 | 170.00 | 173.00 | 148.52 | 3,400 |
| 2023-12-12 | 175.00 | 175.00 | 170.00 | 170.00 | 145.95 | 1,800 |
| 2023-12-11 | 176.00 | 176.00 | 174.00 | 174.00 | 149.38 | 3,700 |
| 2023-12-08 | 168.00 | 180.00 | 168.00 | 176.00 | 151.10 | 15,500 |
| 2023-12-07 | 174.00 | 174.00 | 162.00 | 166.00 | 142.52 | 4,200 |
| 2023-12-06 | 178.00 | 178.00 | 171.00 | 174.00 | 149.38 | 8,700 |
| 2023-12-05 | 175.00 | 184.00 | 175.00 | 175.00 | 150.24 | 118,200 |
| 2023-12-04 | 178.00 | 178.00 | 175.00 | 175.00 | 150.24 | 7,200 |
| 2023-12-01 | 180.00 | 180.00 | 178.00 | 178.00 | 152.82 | 1,000 |
| 2023-11-30 | 182.00 | 182.00 | 175.00 | 177.00 | 151.96 | 15,100 |
| 2023-11-29 | 178.00 | 189.00 | 174.00 | 182.00 | 156.25 | 54,600 |
| 2023-11-28 | 175.00 | 200.00 | 175.00 | 178.00 | 152.82 | 353,900 |
| 2023-11-27 | 167.00 | 204.00 | 165.00 | 175.00 | 150.24 | 1,138,700 |
| 2023-11-24 | 174.00 | 197.00 | 163.00 | 172.00 | 147.67 | 460,200 |
| 2023-11-23 | 175.00 | 175.00 | 175.00 | 175.00 | 150.24 | 100 |
| 2023-11-22 | 180.00 | 180.00 | 169.00 | 170.00 | 145.95 | 11,300 |
| 2023-11-21 | 173.00 | 180.00 | 166.00 | 175.00 | 150.24 | 12,700 |
| 2023-11-20 | 174.00 | 174.00 | 162.00 | 174.00 | 149.38 | 82,400 |
| 2023-11-17 | 177.00 | 177.00 | 168.00 | 174.00 | 149.38 | 52,000 |
| 2023-11-16 | 172.00 | 175.00 | 160.00 | 170.00 | 145.95 | 22,100 |
| 2023-11-15 | 177.00 | 180.00 | 170.00 | 177.00 | 151.96 | 7,600 |
| 2023-11-14 | 175.00 | 180.00 | 170.00 | 173.00 | 148.52 | 41,900 |
| 2023-11-13 | 181.00 | 181.00 | 173.00 | 175.00 | 150.24 | 3,300 |
| 2023-11-10 | 178.00 | 191.00 | 171.00 | 181.00 | 155.39 | 131,000 |
| 2023-11-09 | 173.00 | 197.00 | 169.00 | 178.00 | 152.82 | 272,800 |
| 2023-11-08 | 178.00 | 183.00 | 170.00 | 173.00 | 148.52 | 37,800 |
| 2023-11-07 | 183.00 | 183.00 | 175.00 | 175.00 | 150.24 | 11,900 |
| 2023-11-06 | 174.00 | 181.00 | 171.00 | 181.00 | 155.39 | 74,700 |
| 2023-11-03 | 178.00 | 178.00 | 174.00 | 174.00 | 149.38 | 1,600 |
| 2023-11-02 | 176.00 | 176.00 | 176.00 | 176.00 | 151.10 | 1,500 |
| 2023-11-01 | 180.00 | 180.00 | 180.00 | 180.00 | 154.53 | 200 |
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.