Chitose Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 220.00 | 222.00 | 220.00 | 222.00 | 188.88 | 1,900 |
| 2022-05-11 | 224.00 | 230.00 | 224.00 | 230.00 | 195.69 | 1,100 |
| 2022-05-10 | 230.00 | 232.00 | 230.00 | 230.00 | 195.69 | 20,800 |
| 2022-05-09 | 224.00 | 230.00 | 222.00 | 230.00 | 195.69 | 41,500 |
| 2022-04-28 | 228.00 | 228.00 | 220.00 | 224.00 | 190.58 | 56,900 |
| 2022-04-27 | 230.00 | 234.00 | 230.00 | 230.00 | 195.69 | 3,600 |
| 2022-04-26 | 226.00 | 232.00 | 224.00 | 230.00 | 195.69 | 35,400 |
| 2022-04-25 | 224.00 | 236.00 | 222.00 | 226.00 | 192.28 | 32,500 |
| 2022-04-22 | 230.00 | 232.00 | 222.00 | 230.00 | 195.69 | 15,400 |
| 2022-04-21 | 224.00 | 238.00 | 220.00 | 232.00 | 197.39 | 109,900 |
| 2022-04-20 | 232.00 | 232.00 | 222.00 | 224.00 | 190.58 | 42,500 |
| 2022-04-19 | 222.00 | 230.00 | 222.00 | 230.00 | 195.69 | 39,400 |
| 2022-04-18 | 232.00 | 236.00 | 220.00 | 222.00 | 188.88 | 83,300 |
| 2022-04-14 | 236.00 | 236.00 | 228.00 | 228.00 | 193.99 | 178,900 |
| 2022-04-13 | 246.00 | 246.00 | 238.00 | 238.00 | 202.49 | 18,900 |
| 2022-04-12 | 246.00 | 246.00 | 242.00 | 244.00 | 207.60 | 45,900 |
| 2022-04-11 | 242.00 | 250.00 | 240.00 | 242.00 | 205.90 | 49,700 |
| 2022-04-08 | 250.00 | 264.00 | 236.00 | 242.00 | 205.90 | 5,002,800 |
| 2022-04-07 | 244.00 | 244.00 | 242.00 | 242.00 | 205.90 | 173,400 |
| 2022-04-06 | 244.00 | 248.00 | 242.00 | 244.00 | 207.60 | 613,200 |
| 2022-04-05 | 242.00 | 262.00 | 232.00 | 242.00 | 205.90 | 5,805,200 |
| 2022-04-04 | 230.00 | 278.00 | 228.00 | 240.00 | 204.20 | 11,450,500 |
| 2022-04-01 | 234.00 | 266.00 | 222.00 | 228.00 | 193.99 | 8,138,000 |
| 2022-03-31 | 234.00 | 238.00 | 232.00 | 232.00 | 197.39 | 165,100 |
| 2022-03-30 | 232.00 | 234.00 | 230.00 | 232.00 | 197.39 | 230,800 |
| 2022-03-29 | 224.00 | 232.00 | 224.00 | 230.00 | 195.69 | 299,600 |
| 2022-03-28 | 220.00 | 230.00 | 220.00 | 224.00 | 190.58 | 248,600 |
| 2022-03-25 | 228.00 | 228.00 | 216.00 | 220.00 | 187.18 | 111,300 |
| 2022-03-24 | 226.00 | 252.00 | 218.00 | 228.00 | 193.99 | 3,816,500 |
| 2022-03-23 | 226.00 | 230.00 | 224.00 | 230.00 | 195.69 | 150,800 |
| 2022-03-22 | 226.00 | 226.00 | 224.00 | 224.00 | 190.58 | 226,400 |
| 2022-03-21 | 222.00 | 226.00 | 222.00 | 224.00 | 190.58 | 519,200 |
| 2022-03-18 | 236.00 | 256.00 | 212.00 | 222.00 | 188.88 | 8,684,100 |
| 2022-03-17 | 228.00 | 230.00 | 224.00 | 224.00 | 190.58 | 489,400 |
| 2022-03-16 | 214.00 | 238.00 | 214.00 | 228.00 | 193.99 | 1,884,000 |
| 2022-03-15 | 212.00 | 214.00 | 212.00 | 214.00 | 182.07 | 152,200 |
| 2022-03-14 | 212.00 | 220.00 | 210.00 | 214.00 | 182.07 | 119,200 |
| 2022-03-11 | 214.00 | 230.00 | 214.00 | 220.00 | 187.18 | 658,000 |
| 2022-03-10 | 216.00 | 216.00 | 206.00 | 214.00 | 182.07 | 116,900 |
| 2022-03-09 | 208.00 | 218.00 | 204.00 | 216.00 | 183.78 | 43,400 |
| 2022-03-08 | 222.00 | 238.00 | 204.00 | 218.00 | 185.48 | 3,451,500 |
| 2022-03-07 | 222.00 | 222.00 | 218.00 | 218.00 | 185.48 | 109,900 |
| 2022-03-04 | 222.00 | 222.00 | 218.00 | 222.00 | 188.88 | 188,600 |
| 2022-03-02 | 218.00 | 222.00 | 218.00 | 222.00 | 188.88 | 145,300 |
| 2022-03-01 | 206.00 | 220.00 | 206.00 | 218.00 | 185.48 | 18,800 |
| 2022-02-25 | 220.00 | 220.00 | 210.00 | 220.00 | 187.18 | 26,800 |
| 2022-02-24 | 238.00 | 238.00 | 216.00 | 220.00 | 187.18 | 7,000 |
| 2022-02-23 | 216.00 | 222.00 | 216.00 | 222.00 | 188.88 | 2,700 |
| 2022-02-22 | 226.00 | 234.00 | 214.00 | 216.00 | 183.78 | 137,700 |
| 2022-02-21 | 226.00 | 230.00 | 220.00 | 226.00 | 192.28 | 31,400 |
| 2022-02-18 | 234.00 | 234.00 | 216.00 | 226.00 | 192.28 | 30,100 |
| 2022-02-17 | 240.00 | 240.00 | 222.00 | 222.00 | 188.88 | 268,200 |
| 2022-02-16 | 216.00 | 238.00 | 206.00 | 238.00 | 202.49 | 421,000 |
| 2022-02-15 | 216.00 | 218.00 | 202.00 | 206.00 | 175.27 | 34,200 |
| 2022-02-14 | 220.00 | 220.00 | 216.00 | 216.00 | 183.78 | 7,400 |
| 2022-02-11 | 216.00 | 224.00 | 216.00 | 218.00 | 185.48 | 15,300 |
| 2022-02-10 | 228.00 | 228.00 | 216.00 | 216.00 | 183.78 | 9,000 |
| 2022-02-09 | 214.00 | 228.00 | 214.00 | 228.00 | 193.99 | 54,000 |
| 2022-02-08 | 210.00 | 230.00 | 210.00 | 214.00 | 182.07 | 109,100 |
| 2022-02-07 | 222.00 | 224.00 | 208.00 | 218.00 | 185.48 | 63,900 |
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.