Chitose Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 218.00 | 218.00 | 216.00 | 218.00 | 186.27 | 14,300 |
| 2023-01-25 | 218.00 | 248.00 | 214.00 | 216.00 | 184.56 | 303,200 |
| 2023-01-24 | 218.00 | 218.00 | 214.00 | 218.00 | 186.27 | 9,900 |
| 2023-01-20 | 222.00 | 222.00 | 216.00 | 218.00 | 186.27 | 13,600 |
| 2023-01-19 | 218.00 | 240.00 | 216.00 | 222.00 | 189.69 | 39,300 |
| 2023-01-18 | 218.00 | 238.00 | 214.00 | 214.00 | 182.85 | 16,000 |
| 2023-01-17 | 218.00 | 218.00 | 218.00 | 218.00 | 186.27 | 1,100 |
| 2023-01-16 | 216.00 | 230.00 | 216.00 | 220.00 | 187.98 | 105,300 |
| 2023-01-13 | 216.00 | 216.00 | 216.00 | 216.00 | 184.56 | 100 |
| 2023-01-12 | 218.00 | 220.00 | 216.00 | 216.00 | 184.56 | 400 |
| 2023-01-11 | 222.00 | 222.00 | 212.00 | 218.00 | 186.27 | 34,700 |
| 2023-01-10 | 218.00 | 218.00 | 218.00 | 218.00 | 186.27 | 1,300 |
| 2023-01-09 | 218.00 | 222.00 | 218.00 | 222.00 | 189.69 | 1,200 |
| 2023-01-06 | 218.00 | 224.00 | 216.00 | 224.00 | 191.39 | 16,800 |
| 2023-01-05 | 218.00 | 218.00 | 218.00 | 218.00 | 186.27 | 1,600 |
| 2023-01-04 | 218.00 | 218.00 | 218.00 | 218.00 | 186.27 | 10,700 |
| 2023-01-03 | 218.00 | 218.00 | 218.00 | 218.00 | 186.27 | 400 |
| 2023-01-02 | 218.00 | 224.00 | 218.00 | 218.00 | 186.27 | 22,400 |
| 2022-12-30 | 214.00 | 234.00 | 214.00 | 234.00 | 199.94 | 73,900 |
| 2022-12-29 | 220.00 | 224.00 | 220.00 | 224.00 | 191.39 | 8,200 |
| 2022-12-28 | 222.00 | 222.00 | 220.00 | 220.00 | 187.98 | 8,000 |
| 2022-12-27 | 226.00 | 226.00 | 222.00 | 224.00 | 191.39 | 18,100 |
| 2022-12-26 | 222.00 | 224.00 | 218.00 | 220.00 | 187.98 | 800 |
| 2022-12-23 | 222.00 | 228.00 | 222.00 | 228.00 | 194.81 | 5,800 |
| 2022-12-22 | 224.00 | 244.00 | 218.00 | 238.00 | 203.36 | 5,800 |
| 2022-12-21 | 222.00 | 222.00 | 222.00 | 222.00 | 189.69 | 0 |
| 2022-12-20 | 222.00 | 222.00 | 222.00 | 222.00 | 189.69 | 13,400 |
| 2022-12-19 | 224.00 | 224.00 | 224.00 | 224.00 | 191.39 | 200 |
| 2022-12-16 | 220.00 | 220.00 | 220.00 | 220.00 | 187.98 | 0 |
| 2022-12-15 | 220.00 | 220.00 | 218.00 | 220.00 | 187.98 | 10,000 |
| 2022-12-14 | 218.00 | 230.00 | 218.00 | 220.00 | 187.98 | 21,500 |
| 2022-12-13 | 218.00 | 218.00 | 218.00 | 218.00 | 186.27 | 400 |
| 2022-12-12 | 222.00 | 222.00 | 222.00 | 222.00 | 189.69 | 100 |
| 2022-12-09 | 222.00 | 222.00 | 222.00 | 222.00 | 189.69 | 0 |
| 2022-12-08 | 218.00 | 222.00 | 218.00 | 222.00 | 189.69 | 2,700 |
| 2022-12-07 | 218.00 | 224.00 | 218.00 | 222.00 | 189.69 | 3,400 |
| 2022-12-06 | 220.00 | 220.00 | 216.00 | 220.00 | 187.98 | 50,300 |
| 2022-12-05 | 222.00 | 222.00 | 220.00 | 220.00 | 187.98 | 26,900 |
| 2022-12-02 | 224.00 | 224.00 | 222.00 | 224.00 | 191.39 | 3,900 |
| 2022-12-01 | 220.00 | 224.00 | 220.00 | 224.00 | 191.39 | 13,100 |
| 2022-11-30 | 222.00 | 228.00 | 222.00 | 226.00 | 193.10 | 4,000 |
| 2022-11-29 | 228.00 | 262.00 | 224.00 | 228.00 | 194.81 | 304,300 |
| 2022-11-28 | 228.00 | 228.00 | 222.00 | 224.00 | 191.39 | 700 |
| 2022-11-25 | 230.00 | 230.00 | 220.00 | 228.00 | 194.81 | 10,100 |
| 2022-11-24 | 226.00 | 230.00 | 226.00 | 230.00 | 196.52 | 28,100 |
| 2022-11-23 | 226.00 | 226.00 | 226.00 | 226.00 | 193.10 | 0 |
| 2022-11-22 | 226.00 | 226.00 | 226.00 | 226.00 | 193.10 | 0 |
| 2022-11-21 | 226.00 | 226.00 | 218.00 | 226.00 | 193.10 | 13,200 |
| 2022-11-18 | 222.00 | 222.00 | 218.00 | 218.00 | 186.27 | 8,500 |
| 2022-11-17 | 220.00 | 228.00 | 220.00 | 228.00 | 194.81 | 3,600 |
| 2022-11-16 | 228.00 | 228.00 | 228.00 | 228.00 | 194.81 | 800 |
| 2022-11-15 | 228.00 | 230.00 | 220.00 | 228.00 | 194.81 | 61,800 |
| 2022-11-14 | 226.00 | 226.00 | 220.00 | 226.00 | 193.10 | 1,500 |
| 2022-11-11 | 220.00 | 220.00 | 220.00 | 220.00 | 187.98 | 2,000 |
| 2022-11-10 | 220.00 | 220.00 | 220.00 | 220.00 | 187.98 | 200 |
| 2022-11-09 | 220.00 | 228.00 | 220.00 | 228.00 | 194.81 | 20,700 |
| 2022-11-08 | 228.00 | 230.00 | 218.00 | 226.00 | 193.10 | 149,800 |
| 2022-11-07 | 222.00 | 230.00 | 218.00 | 218.00 | 186.27 | 37,800 |
| 2022-11-04 | 222.00 | 222.00 | 222.00 | 222.00 | 189.69 | 0 |
| 2022-11-03 | 220.00 | 222.00 | 216.00 | 222.00 | 189.69 | 3,500 |
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.