Chitose Internasional Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	180.00	186.00	175.00	177.00	151.96	67,400
2023-08-03	196.00	196.00	187.00	190.00	163.12	38,800
2023-08-02	197.00	198.00	197.00	198.00	169.99	2,200
2023-08-01	200.00	200.00	198.00	198.00	169.99	3,200
2023-07-31	198.00	202.00	198.00	200.00	171.71	5,900
2023-07-28	200.00	202.00	200.00	202.00	173.42	400
2023-07-27	202.00	202.00	200.00	202.00	173.42	1,700
2023-07-26	200.00	204.00	198.00	204.00	175.14	9,200
2023-07-25	204.00	204.00	202.00	202.00	173.42	1,200
2023-07-24	204.00	204.00	200.00	204.00	175.14	37,200
2023-07-21	204.00	204.00	200.00	204.00	175.14	31,800
2023-07-20	202.00	204.00	202.00	204.00	175.14	200
2023-07-18	204.00	204.00	204.00	204.00	175.14	0
2023-07-17	202.00	206.00	200.00	204.00	175.14	2,100
2023-07-14	202.00	202.00	202.00	202.00	173.42	1,200
2023-07-13	202.00	210.00	202.00	210.00	180.29	43,700
2023-07-12	204.00	204.00	202.00	202.00	173.42	800
2023-07-11	204.00	204.00	204.00	204.00	175.14	400
2023-07-10	202.00	204.00	202.00	204.00	175.14	93,700
2023-07-07	204.00	206.00	200.00	204.00	175.14	19,300
2023-07-06	202.00	204.00	202.00	204.00	175.14	1,500
2023-07-05	204.00	206.00	204.00	204.00	175.14	124,200
2023-07-04	206.00	206.00	202.00	204.00	175.14	80,700
2023-07-03	206.00	206.00	204.00	204.00	175.14	15,000
2023-06-27	202.00	204.00	202.00	204.00	175.14	10,400
2023-06-26	206.00	206.00	206.00	206.00	176.86	0
2023-06-23	206.00	206.00	206.00	206.00	176.86	100
2023-06-22	206.00	206.00	206.00	206.00	176.86	300,000
2023-06-21	206.00	208.00	206.00	206.00	176.86	6,100
2023-06-20	206.00	208.00	206.00	208.00	178.57	13,100
2023-06-19	206.00	208.00	206.00	208.00	178.57	10,400
2023-06-16	208.00	210.00	208.00	208.00	178.57	63,300
2023-06-15	204.00	204.00	204.00	204.00	175.14	300
2023-06-14	202.00	208.00	202.00	208.00	178.57	11,100
2023-06-13	204.00	208.00	202.00	206.00	176.86	18,800
2023-06-12	206.00	208.00	206.00	208.00	178.57	21,400
2023-06-09	208.00	208.00	206.00	206.00	176.86	36,900
2023-06-08	206.00	206.00	204.00	206.00	176.86	91,000
2023-06-07	204.00	208.00	204.00	206.00	176.86	58,800
2023-06-06	208.00	208.00	204.00	208.00	178.57	530,000
2023-06-05	200.00	206.00	200.00	206.00	176.86	28,800
2023-05-31	206.00	206.00	200.00	202.00	173.42	2,700
2023-05-30	204.00	206.00	204.00	206.00	176.86	1,200
2023-05-29	202.00	204.00	199.00	204.00	175.14	3,600
2023-05-26	202.00	202.00	200.00	202.00	173.42	9,600
2023-05-25	202.00	204.00	202.00	204.00	175.14	35,400
2023-05-24	208.00	208.00	197.00	206.00	176.86	30,200
2023-05-23	202.00	210.00	202.00	204.00	175.14	23,800
2023-05-22	206.00	208.00	202.00	208.00	178.57	6,000
2023-05-19	206.00	206.00	204.00	206.00	176.86	1,500
2023-05-17	208.00	208.00	200.00	200.00	171.71	22,200
2023-05-16	208.00	208.00	208.00	208.00	178.57	0
2023-05-15	208.00	208.00	208.00	208.00	178.57	200
2023-05-12	206.00	210.00	206.00	208.00	178.57	13,900
2023-05-11	208.00	208.00	208.00	208.00	178.57	200
2023-05-10	208.00	208.00	208.00	208.00	178.57	0
2023-05-09	208.00	208.00	208.00	208.00	178.57	500
2023-05-08	208.00	210.00	204.00	206.00	176.86	20,900
2023-05-05	208.00	208.00	208.00	208.00	178.57	500
2023-05-04	208.00	210.00	208.00	208.00	178.57	4,000

← NewerPage 14 of 21 · 1,215 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.