Chitose Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 238.00 | 238.00 | 228.00 | 228.00 | 194.81 | 70,200 |
| 2022-08-08 | 232.00 | 232.00 | 232.00 | 232.00 | 198.23 | 1,500 |
| 2022-08-05 | 236.00 | 236.00 | 236.00 | 236.00 | 201.65 | 100 |
| 2022-08-04 | 236.00 | 236.00 | 236.00 | 236.00 | 201.65 | 21,900 |
| 2022-08-03 | 232.00 | 238.00 | 228.00 | 236.00 | 201.65 | 900 |
| 2022-08-02 | 228.00 | 232.00 | 228.00 | 232.00 | 198.23 | 25,100 |
| 2022-08-01 | 228.00 | 228.00 | 226.00 | 228.00 | 194.81 | 33,500 |
| 2022-07-29 | 230.00 | 230.00 | 228.00 | 230.00 | 196.52 | 8,200 |
| 2022-07-28 | 238.00 | 238.00 | 230.00 | 230.00 | 196.52 | 85,400 |
| 2022-07-27 | 230.00 | 242.00 | 230.00 | 240.00 | 205.06 | 9,040,600 |
| 2022-07-26 | 230.00 | 230.00 | 230.00 | 230.00 | 196.52 | 9,000 |
| 2022-07-25 | 230.00 | 250.00 | 230.00 | 240.00 | 205.06 | 39,800 |
| 2022-07-22 | 236.00 | 236.00 | 230.00 | 234.00 | 199.94 | 31,300 |
| 2022-07-21 | 246.00 | 248.00 | 228.00 | 238.00 | 203.36 | 187,500 |
| 2022-07-20 | 250.00 | 256.00 | 232.00 | 232.00 | 198.23 | 2,900 |
| 2022-07-19 | 232.00 | 250.00 | 230.00 | 236.00 | 201.65 | 76,000 |
| 2022-07-18 | 234.00 | 234.00 | 228.00 | 232.00 | 198.23 | 62,200 |
| 2022-07-15 | 234.00 | 234.00 | 224.00 | 234.00 | 199.94 | 38,100 |
| 2022-07-14 | 226.00 | 234.00 | 226.00 | 234.00 | 199.94 | 172,600 |
| 2022-07-13 | 234.00 | 236.00 | 226.00 | 236.00 | 201.65 | 15,000 |
| 2022-07-12 | 234.00 | 234.00 | 234.00 | 234.00 | 199.94 | 500 |
| 2022-07-11 | 228.00 | 232.00 | 224.00 | 224.00 | 191.39 | 25,200 |
| 2022-07-08 | 234.00 | 234.00 | 234.00 | 234.00 | 199.94 | 0 |
| 2022-07-07 | 228.00 | 234.00 | 228.00 | 234.00 | 199.94 | 900 |
| 2022-07-06 | 230.00 | 234.00 | 228.00 | 234.00 | 199.94 | 47,700 |
| 2022-07-05 | 228.00 | 232.00 | 228.00 | 228.00 | 194.81 | 12,900 |
| 2022-07-04 | 234.00 | 234.00 | 226.00 | 226.00 | 193.10 | 47,200 |
| 2022-07-01 | 234.00 | 234.00 | 224.00 | 228.00 | 194.81 | 61,200 |
| 2022-06-30 | 228.00 | 228.00 | 228.00 | 228.00 | 194.81 | 22,800 |
| 2022-06-29 | 236.00 | 236.00 | 228.00 | 228.00 | 194.81 | 483,300 |
| 2022-06-28 | 230.00 | 238.00 | 230.00 | 236.00 | 201.65 | 32,800 |
| 2022-06-27 | 232.00 | 240.00 | 228.00 | 240.00 | 205.06 | 54,600 |
| 2022-06-24 | 228.00 | 230.00 | 228.00 | 228.00 | 194.81 | 14,500 |
| 2022-06-23 | 228.00 | 228.00 | 228.00 | 228.00 | 194.81 | 100 |
| 2022-06-22 | 228.00 | 228.00 | 228.00 | 228.00 | 194.81 | 700 |
| 2022-06-21 | 230.00 | 234.00 | 228.00 | 232.00 | 198.23 | 66,200 |
| 2022-06-20 | 234.00 | 234.00 | 228.00 | 232.00 | 198.23 | 56,000 |
| 2022-06-17 | 230.00 | 236.00 | 228.00 | 234.00 | 199.94 | 49,800 |
| 2022-06-16 | 234.00 | 236.00 | 228.00 | 230.00 | 196.52 | 23,500 |
| 2022-06-15 | 232.00 | 260.00 | 230.00 | 234.00 | 199.94 | 112,400 |
| 2022-06-14 | 228.00 | 228.00 | 228.00 | 228.00 | 194.81 | 500 |
| 2022-06-13 | 228.00 | 228.00 | 228.00 | 228.00 | 194.81 | 18,100 |
| 2022-06-10 | 234.00 | 234.00 | 228.00 | 228.00 | 194.81 | 16,600 |
| 2022-06-09 | 238.00 | 238.00 | 222.00 | 230.00 | 196.52 | 93,200 |
| 2022-06-08 | 230.00 | 238.00 | 228.00 | 236.00 | 201.65 | 77,400 |
| 2022-06-07 | 236.00 | 236.00 | 228.00 | 236.00 | 201.65 | 22,300 |
| 2022-06-06 | 238.00 | 238.00 | 230.00 | 236.00 | 200.79 | 24,800 |
| 2022-06-03 | 228.00 | 238.00 | 226.00 | 238.00 | 202.49 | 9,500 |
| 2022-06-02 | 230.00 | 240.00 | 226.00 | 226.00 | 192.28 | 8,000 |
| 2022-05-31 | 230.00 | 240.00 | 230.00 | 240.00 | 204.20 | 25,500 |
| 2022-05-30 | 232.00 | 236.00 | 230.00 | 230.00 | 195.69 | 6,100 |
| 2022-05-27 | 238.00 | 238.00 | 230.00 | 232.00 | 197.39 | 33,700 |
| 2022-05-25 | 234.00 | 240.00 | 232.00 | 238.00 | 202.49 | 51,500 |
| 2022-05-24 | 230.00 | 232.00 | 230.00 | 230.00 | 195.69 | 32,600 |
| 2022-05-23 | 230.00 | 232.00 | 228.00 | 230.00 | 195.69 | 4,100 |
| 2022-05-20 | 226.00 | 232.00 | 226.00 | 232.00 | 197.39 | 4,300 |
| 2022-05-19 | 226.00 | 230.00 | 226.00 | 230.00 | 195.69 | 19,800 |
| 2022-05-18 | 234.00 | 234.00 | 224.00 | 234.00 | 199.09 | 491,000 |
| 2022-05-17 | 230.00 | 236.00 | 226.00 | 230.00 | 195.69 | 11,500 |
| 2022-05-13 | 234.00 | 236.00 | 220.00 | 228.00 | 193.99 | 72,800 |
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.