Chitose Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 222.00 | 222.00 | 216.00 | 216.00 | 184.56 | 1,900 |
| 2022-11-01 | 220.00 | 220.00 | 216.00 | 216.00 | 184.56 | 1,000 |
| 2022-10-31 | 222.00 | 222.00 | 222.00 | 222.00 | 189.69 | 2,000 |
| 2022-10-28 | 218.00 | 218.00 | 218.00 | 218.00 | 186.27 | 0 |
| 2022-10-27 | 220.00 | 220.00 | 218.00 | 218.00 | 186.27 | 2,000 |
| 2022-10-26 | 220.00 | 220.00 | 220.00 | 220.00 | 187.98 | 2,100 |
| 2022-10-25 | 222.00 | 222.00 | 222.00 | 222.00 | 189.69 | 0 |
| 2022-10-24 | 222.00 | 222.00 | 218.00 | 222.00 | 189.69 | 5,400 |
| 2022-10-21 | 218.00 | 224.00 | 218.00 | 224.00 | 191.39 | 1,400 |
| 2022-10-20 | 224.00 | 224.00 | 224.00 | 224.00 | 191.39 | 0 |
| 2022-10-19 | 224.00 | 224.00 | 224.00 | 224.00 | 191.39 | 38,500 |
| 2022-10-18 | 222.00 | 222.00 | 222.00 | 222.00 | 189.69 | 38,500 |
| 2022-10-17 | 222.00 | 222.00 | 218.00 | 218.00 | 186.27 | 47,100 |
| 2022-10-14 | 220.00 | 220.00 | 218.00 | 218.00 | 186.27 | 52,300 |
| 2022-10-13 | 224.00 | 224.00 | 224.00 | 224.00 | 191.39 | 100 |
| 2022-10-12 | 222.00 | 222.00 | 220.00 | 220.00 | 187.98 | 500 |
| 2022-10-11 | 220.00 | 230.00 | 220.00 | 222.00 | 189.69 | 26,000 |
| 2022-10-10 | 220.00 | 224.00 | 220.00 | 224.00 | 191.39 | 400 |
| 2022-10-07 | 224.00 | 224.00 | 224.00 | 224.00 | 191.39 | 600 |
| 2022-10-06 | 220.00 | 224.00 | 220.00 | 224.00 | 191.39 | 200 |
| 2022-10-05 | 222.00 | 224.00 | 220.00 | 220.00 | 187.98 | 2,700 |
| 2022-10-04 | 224.00 | 224.00 | 220.00 | 220.00 | 187.98 | 2,200 |
| 2022-10-03 | 224.00 | 224.00 | 220.00 | 220.00 | 187.98 | 9,300 |
| 2022-09-30 | 222.00 | 226.00 | 222.00 | 226.00 | 193.10 | 5,000 |
| 2022-09-29 | 222.00 | 222.00 | 222.00 | 222.00 | 189.69 | 500 |
| 2022-09-28 | 222.00 | 222.00 | 222.00 | 222.00 | 189.69 | 3,700 |
| 2022-09-27 | 226.00 | 226.00 | 222.00 | 222.00 | 189.69 | 200 |
| 2022-09-26 | 222.00 | 226.00 | 222.00 | 226.00 | 193.10 | 9,400 |
| 2022-09-23 | 226.00 | 226.00 | 226.00 | 226.00 | 193.10 | 0 |
| 2022-09-22 | 226.00 | 226.00 | 226.00 | 226.00 | 193.10 | 100 |
| 2022-09-21 | 226.00 | 226.00 | 226.00 | 226.00 | 193.10 | 0 |
| 2022-09-20 | 226.00 | 226.00 | 226.00 | 226.00 | 193.10 | 0 |
| 2022-09-19 | 226.00 | 226.00 | 222.00 | 226.00 | 193.10 | 3,700 |
| 2022-09-16 | 222.00 | 226.00 | 222.00 | 226.00 | 193.10 | 10,900 |
| 2022-09-15 | 226.00 | 226.00 | 222.00 | 226.00 | 193.10 | 1,400 |
| 2022-09-14 | 228.00 | 228.00 | 220.00 | 226.00 | 193.10 | 387,300 |
| 2022-09-13 | 226.00 | 226.00 | 226.00 | 226.00 | 193.10 | 500 |
| 2022-09-12 | 224.00 | 224.00 | 222.00 | 222.00 | 189.69 | 50,700 |
| 2022-09-09 | 228.00 | 228.00 | 228.00 | 228.00 | 194.81 | 0 |
| 2022-09-08 | 224.00 | 228.00 | 222.00 | 228.00 | 194.81 | 68,500 |
| 2022-09-07 | 220.00 | 220.00 | 220.00 | 220.00 | 187.98 | 2,400 |
| 2022-09-06 | 222.00 | 222.00 | 222.00 | 222.00 | 189.69 | 8,200 |
| 2022-09-05 | 222.00 | 226.00 | 222.00 | 226.00 | 193.10 | 11,800 |
| 2022-09-02 | 228.00 | 228.00 | 224.00 | 228.00 | 194.81 | 15,700 |
| 2022-09-01 | 226.00 | 228.00 | 224.00 | 228.00 | 194.81 | 12,500 |
| 2022-08-31 | 228.00 | 228.00 | 222.00 | 226.00 | 193.10 | 30,900 |
| 2022-08-30 | 220.00 | 226.00 | 220.00 | 226.00 | 193.10 | 57,700 |
| 2022-08-29 | 228.00 | 232.00 | 226.00 | 226.00 | 193.10 | 129,900 |
| 2022-08-26 | 230.00 | 230.00 | 222.00 | 228.00 | 194.81 | 2,400 |
| 2022-08-25 | 230.00 | 230.00 | 230.00 | 230.00 | 196.52 | 0 |
| 2022-08-24 | 230.00 | 230.00 | 230.00 | 230.00 | 196.52 | 0 |
| 2022-08-23 | 230.00 | 230.00 | 230.00 | 230.00 | 196.52 | 7,000 |
| 2022-08-22 | 226.00 | 230.00 | 226.00 | 230.00 | 196.52 | 600 |
| 2022-08-19 | 226.00 | 226.00 | 226.00 | 226.00 | 193.10 | 6,200 |
| 2022-08-18 | 230.00 | 230.00 | 230.00 | 230.00 | 196.52 | 100 |
| 2022-08-16 | 230.00 | 230.00 | 230.00 | 230.00 | 196.52 | 1,200 |
| 2022-08-15 | 230.00 | 230.00 | 228.00 | 228.00 | 194.81 | 500 |
| 2022-08-12 | 232.00 | 232.00 | 228.00 | 230.00 | 196.52 | 34,200 |
| 2022-08-11 | 228.00 | 232.00 | 222.00 | 228.00 | 194.81 | 53,100 |
| 2022-08-10 | 228.00 | 236.00 | 226.00 | 226.00 | 193.10 | 23,500 |
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.