Chitose Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 220.00 | 220.00 | 210.00 | 210.00 | 179.43 | 15,600 |
| 2023-05-02 | 208.00 | 208.00 | 208.00 | 208.00 | 177.72 | 0 |
| 2023-04-28 | 210.00 | 210.00 | 208.00 | 208.00 | 177.72 | 1,000 |
| 2023-04-27 | 210.00 | 210.00 | 210.00 | 210.00 | 179.43 | 38,900 |
| 2023-04-26 | 208.00 | 210.00 | 208.00 | 210.00 | 179.43 | 500 |
| 2023-04-18 | 208.00 | 208.00 | 208.00 | 208.00 | 177.72 | 300,300 |
| 2023-04-17 | 210.00 | 210.00 | 210.00 | 210.00 | 179.43 | 0 |
| 2023-04-14 | 210.00 | 210.00 | 210.00 | 210.00 | 179.43 | 4,100 |
| 2023-04-13 | 210.00 | 210.00 | 210.00 | 210.00 | 179.43 | 14,000 |
| 2023-04-12 | 210.00 | 212.00 | 210.00 | 210.00 | 179.43 | 12,000 |
| 2023-04-11 | 214.00 | 216.00 | 208.00 | 210.00 | 179.43 | 1,700 |
| 2023-04-10 | 210.00 | 210.00 | 206.00 | 206.00 | 176.01 | 7,100 |
| 2023-04-06 | 208.00 | 208.00 | 208.00 | 208.00 | 177.72 | 300,000 |
| 2023-04-05 | 208.00 | 208.00 | 208.00 | 208.00 | 177.72 | 0 |
| 2023-04-04 | 212.00 | 212.00 | 208.00 | 208.00 | 177.72 | 700 |
| 2023-04-03 | 212.00 | 216.00 | 212.00 | 212.00 | 181.14 | 10,600 |
| 2023-03-31 | 210.00 | 212.00 | 210.00 | 212.00 | 181.14 | 900 |
| 2023-03-30 | 212.00 | 212.00 | 204.00 | 212.00 | 181.14 | 4,800 |
| 2023-03-29 | 206.00 | 206.00 | 206.00 | 206.00 | 176.01 | 500 |
| 2023-03-28 | 210.00 | 210.00 | 210.00 | 210.00 | 179.43 | 100 |
| 2023-03-27 | 206.00 | 206.00 | 206.00 | 206.00 | 176.01 | 500 |
| 2023-03-24 | 210.00 | 222.00 | 206.00 | 206.00 | 176.01 | 2,800 |
| 2023-03-21 | 212.00 | 212.00 | 210.00 | 210.00 | 179.43 | 20,800 |
| 2023-03-20 | 220.00 | 220.00 | 220.00 | 220.00 | 187.98 | 0 |
| 2023-03-17 | 208.00 | 228.00 | 204.00 | 220.00 | 187.98 | 8,400 |
| 2023-03-16 | 208.00 | 212.00 | 204.00 | 212.00 | 181.14 | 4,600 |
| 2023-03-15 | 210.00 | 212.00 | 210.00 | 212.00 | 181.14 | 28,400 |
| 2023-03-14 | 206.00 | 208.00 | 206.00 | 208.00 | 177.72 | 200 |
| 2023-03-13 | 210.00 | 210.00 | 206.00 | 206.00 | 176.01 | 3,600 |
| 2023-03-10 | 210.00 | 210.00 | 210.00 | 210.00 | 179.43 | 1,100 |
| 2023-03-09 | 210.00 | 210.00 | 210.00 | 210.00 | 179.43 | 4,700 |
| 2023-03-08 | 208.00 | 210.00 | 206.00 | 210.00 | 179.43 | 3,700 |
| 2023-03-07 | 208.00 | 208.00 | 208.00 | 208.00 | 177.72 | 1,600 |
| 2023-03-06 | 206.00 | 214.00 | 206.00 | 214.00 | 182.85 | 5,100 |
| 2023-03-03 | 200.00 | 208.00 | 200.00 | 206.00 | 176.01 | 4,400 |
| 2023-03-02 | 210.00 | 210.00 | 208.00 | 208.00 | 177.72 | 25,100 |
| 2023-03-01 | 214.00 | 214.00 | 210.00 | 214.00 | 182.85 | 1,100 |
| 2023-02-28 | 212.00 | 214.00 | 212.00 | 214.00 | 182.85 | 21,800 |
| 2023-02-27 | 210.00 | 212.00 | 210.00 | 212.00 | 181.14 | 34,200 |
| 2023-02-24 | 210.00 | 212.00 | 210.00 | 212.00 | 181.14 | 9,600 |
| 2023-02-23 | 214.00 | 214.00 | 212.00 | 212.00 | 181.14 | 1,000 |
| 2023-02-22 | 212.00 | 214.00 | 212.00 | 214.00 | 182.85 | 1,700 |
| 2023-02-21 | 212.00 | 212.00 | 212.00 | 212.00 | 181.14 | 1,300 |
| 2023-02-20 | 212.00 | 212.00 | 210.00 | 212.00 | 181.14 | 2,200 |
| 2023-02-17 | 210.00 | 212.00 | 210.00 | 212.00 | 181.14 | 14,500 |
| 2023-02-16 | 216.00 | 216.00 | 210.00 | 212.00 | 181.14 | 20,900 |
| 2023-02-15 | 212.00 | 212.00 | 212.00 | 212.00 | 181.14 | 500 |
| 2023-02-14 | 218.00 | 218.00 | 212.00 | 212.00 | 181.14 | 2,400 |
| 2023-02-13 | 210.00 | 216.00 | 210.00 | 216.00 | 184.56 | 27,000 |
| 2023-02-10 | 212.00 | 212.00 | 210.00 | 210.00 | 179.43 | 12,200 |
| 2023-02-09 | 214.00 | 214.00 | 212.00 | 212.00 | 181.14 | 7,200 |
| 2023-02-08 | 212.00 | 214.00 | 210.00 | 214.00 | 182.85 | 12,200 |
| 2023-02-07 | 212.00 | 218.00 | 212.00 | 216.00 | 184.56 | 19,400 |
| 2023-02-06 | 216.00 | 216.00 | 212.00 | 216.00 | 184.56 | 27,800 |
| 2023-02-03 | 216.00 | 216.00 | 210.00 | 216.00 | 184.56 | 45,100 |
| 2023-02-02 | 218.00 | 218.00 | 216.00 | 216.00 | 184.56 | 1,600 |
| 2023-02-01 | 216.00 | 218.00 | 216.00 | 218.00 | 186.27 | 600 |
| 2023-01-31 | 218.00 | 218.00 | 216.00 | 216.00 | 184.56 | 3,900 |
| 2023-01-30 | 218.00 | 222.00 | 216.00 | 220.00 | 187.98 | 97,200 |
| 2023-01-27 | 216.00 | 218.00 | 216.00 | 218.00 | 186.27 | 11,000 |
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.