Chitose Internasional Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	179.00	179.00	176.00	179.00	153.68	31,800
2023-10-30	179.00	179.00	170.00	170.00	145.95	35,600
2023-10-27	180.00	180.00	179.00	179.00	153.68	400
2023-10-26	177.00	180.00	177.00	180.00	154.53	5,300
2023-10-25	182.00	182.00	177.00	177.00	151.96	10,200
2023-10-24	177.00	177.00	176.00	177.00	151.96	1,400
2023-10-23	186.00	186.00	177.00	177.00	151.96	14,000
2023-10-20	186.00	186.00	175.00	175.00	150.24	26,200
2023-10-19	186.00	186.00	179.00	186.00	159.69	26,900
2023-10-18	178.00	182.00	178.00	182.00	156.25	3,000
2023-10-17	182.00	182.00	180.00	180.00	154.53	1,100
2023-10-16	186.00	186.00	183.00	183.00	157.11	1,300
2023-10-13	180.00	180.00	180.00	180.00	154.53	8,000
2023-10-12	186.00	186.00	179.00	180.00	154.53	2,500
2023-10-11	184.00	184.00	181.00	181.00	155.39	2,900
2023-10-10	181.00	181.00	181.00	181.00	155.39	10,100
2023-10-09	180.00	181.00	180.00	180.00	154.53	10,600
2023-10-06	180.00	181.00	180.00	180.00	154.53	18,100
2023-10-05	181.00	181.00	180.00	180.00	154.53	10,300
2023-10-04	181.00	181.00	179.00	180.00	154.53	1,400
2023-10-03	181.00	181.00	180.00	180.00	154.53	10,400
2023-10-02	181.00	181.00	179.00	181.00	155.39	17,600
2023-09-29	181.00	181.00	180.00	181.00	155.39	100,500
2023-09-27	181.00	181.00	180.00	181.00	155.39	19,200
2023-09-26	182.00	182.00	181.00	181.00	155.39	34,500
2023-09-25	182.00	182.00	181.00	182.00	156.25	18,900
2023-09-22	182.00	182.00	181.00	181.00	155.39	8,100
2023-09-21	182.00	182.00	181.00	182.00	156.25	14,400
2023-09-20	183.00	186.00	181.00	181.00	155.39	19,600
2023-09-19	180.00	181.00	180.00	181.00	155.39	6,600
2023-09-18	184.00	185.00	179.00	179.00	153.68	4,700
2023-09-15	183.00	183.00	180.00	181.00	155.39	30,200
2023-09-14	183.00	183.00	180.00	182.00	156.25	12,800
2023-09-13	182.00	183.00	182.00	183.00	157.11	24,000
2023-09-12	186.00	186.00	181.00	181.00	155.39	71,200
2023-09-11	183.00	187.00	178.00	185.00	158.83	36,800
2023-09-08	184.00	184.00	182.00	182.00	156.25	600
2023-09-07	190.00	199.00	181.00	184.00	157.97	10,500
2023-09-06	191.00	199.00	180.00	185.00	158.83	11,300
2023-09-05	180.00	189.00	180.00	189.00	162.26	9,000
2023-09-04	185.00	190.00	182.00	185.00	158.83	9,400
2023-09-01	192.00	192.00	185.00	185.00	158.83	12,100
2023-08-31	184.00	192.00	181.00	186.00	159.69	24,300
2023-08-30	186.00	186.00	185.00	185.00	158.83	20,000
2023-08-29	198.00	198.00	186.00	186.00	159.69	48,300
2023-08-28	228.00	228.00	191.00	197.00	169.13	361,700
2023-08-25	186.00	222.00	186.00	222.00	190.59	110,300
2023-08-24	183.00	186.00	183.00	186.00	159.69	1,400
2023-08-23	186.00	186.00	185.00	185.00	158.83	9,000
2023-08-22	183.00	183.00	183.00	183.00	157.11	100
2023-08-21	185.00	186.00	185.00	185.00	158.83	3,900
2023-08-18	185.00	185.00	185.00	185.00	158.83	1,600
2023-08-16	184.00	185.00	181.00	185.00	158.83	9,000
2023-08-15	184.00	184.00	184.00	184.00	157.97	2,500
2023-08-14	185.00	186.00	184.00	186.00	159.69	5,300
2023-08-11	183.00	183.00	183.00	183.00	157.11	7,700
2023-08-10	199.00	199.00	182.00	186.00	159.69	7,200
2023-08-09	194.00	195.00	192.00	192.00	164.84	1,800
2023-08-08	181.00	199.00	181.00	194.00	166.55	12,300
2023-08-07	184.00	195.00	176.00	182.00	156.25	17,300

← NewerPage 13 of 21 · 1,219 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.