Chitose Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 169.00 | 175.00 | 168.00 | 175.00 | 175.00 | 59,800 |
| 2026-07-24 | 179.00 | 181.00 | 168.00 | 169.00 | 169.00 | 254,600 |
| 2026-07-23 | 171.00 | 179.00 | 170.00 | 176.00 | 176.00 | 368,700 |
| 2026-07-22 | 168.00 | 171.00 | 168.00 | 171.00 | 171.00 | 52,000 |
| 2026-07-21 | 166.00 | 169.00 | 166.00 | 168.00 | 168.00 | 94,500 |
| 2026-07-20 | 171.00 | 171.00 | 165.00 | 168.00 | 168.00 | 211,100 |
| 2026-07-17 | 167.00 | 178.00 | 163.00 | 167.00 | 167.00 | 393,000 |
| 2026-07-16 | 168.00 | 169.00 | 166.00 | 167.00 | 167.00 | 9,100 |
| 2026-07-15 | 168.00 | 168.00 | 165.00 | 166.00 | 166.00 | 77,900 |
| 2026-07-14 | 166.00 | 168.00 | 163.00 | 166.00 | 166.00 | 85,900 |
| 2026-07-13 | 164.00 | 166.00 | 163.00 | 166.00 | 166.00 | 105,400 |
| 2026-07-10 | 165.00 | 168.00 | 162.00 | 164.00 | 164.00 | 18,300 |
| 2026-07-09 | 168.00 | 171.00 | 161.00 | 163.00 | 163.00 | 142,400 |
| 2026-07-08 | 164.00 | 181.00 | 161.00 | 163.00 | 163.00 | 489,200 |
| 2026-07-07 | 162.00 | 165.00 | 158.00 | 164.00 | 164.00 | 216,900 |
| 2026-07-06 | 159.00 | 164.00 | 157.00 | 157.00 | 157.00 | 589,900 |
| 2026-07-03 | 161.00 | 167.00 | 158.00 | 158.00 | 158.00 | 116,800 |
| 2026-07-02 | 164.00 | 169.00 | 157.00 | 161.00 | 161.00 | 141,500 |
| 2026-07-01 | 162.00 | 165.00 | 155.00 | 163.00 | 163.00 | 31,000 |
| 2026-06-30 | 168.00 | 168.00 | 161.00 | 162.00 | 162.00 | 41,100 |
| 2026-06-29 | 163.00 | 169.00 | 163.00 | 166.00 | 166.00 | 14,400 |
| 2026-06-26 | 169.00 | 169.00 | 162.00 | 163.00 | 163.00 | 27,000 |
| 2026-06-25 | 163.00 | 170.00 | 163.00 | 169.00 | 169.00 | 69,900 |
| 2026-06-24 | 169.00 | 173.00 | 160.00 | 164.00 | 164.00 | 102,300 |
| 2026-06-23 | 172.00 | 172.00 | 168.00 | 169.00 | 169.00 | 64,400 |
| 2026-06-22 | 175.00 | 176.00 | 164.00 | 169.00 | 169.00 | 44,900 |
| 2026-06-19 | 176.00 | 176.00 | 170.00 | 175.00 | 175.00 | 9,700 |
| 2026-06-18 | 173.00 | 173.00 | 166.00 | 172.00 | 172.00 | 49,900 |
| 2026-06-17 | 175.00 | 178.00 | 168.00 | 173.00 | 173.00 | 149,800 |
| 2026-06-16 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2026-06-15 | 169.00 | 173.00 | 169.00 | 173.00 | 173.00 | 128,200 |
| 2026-06-12 | 160.00 | 177.00 | 159.00 | 168.00 | 168.00 | 262,800 |
| 2026-06-11 | 161.00 | 161.00 | 158.00 | 159.00 | 159.00 | 67,600 |
| 2026-06-10 | 156.00 | 161.00 | 156.00 | 160.00 | 160.00 | 70,800 |
| 2026-06-09 | 161.00 | 161.00 | 147.00 | 156.00 | 156.00 | 698,000 |
| 2026-06-08 | 160.00 | 163.00 | 157.00 | 161.00 | 161.00 | 32,100 |
| 2026-06-05 | 164.00 | 164.00 | 158.00 | 164.00 | 164.00 | 99,600 |
| 2026-06-04 | 166.00 | 166.00 | 160.00 | 164.00 | 164.00 | 115,700 |
| 2026-06-03 | 169.00 | 172.00 | 166.00 | 166.00 | 166.00 | 241,100 |
| 2026-06-02 | 173.00 | 174.00 | 166.00 | 169.00 | 169.00 | 369,700 |
| 2026-06-01 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2026-05-29 | 180.00 | 192.00 | 170.00 | 172.00 | 172.00 | 1,151,200 |
| 2026-05-28 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2026-05-27 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2026-05-26 | 170.00 | 216.00 | 170.00 | 179.00 | 179.00 | 5,220,700 |
| 2026-05-25 | 174.00 | 174.00 | 167.00 | 171.00 | 171.00 | 188,600 |
| 2026-05-22 | 170.00 | 175.00 | 163.00 | 172.00 | 172.00 | 563,900 |
| 2026-05-21 | 188.00 | 195.00 | 160.00 | 176.00 | 176.00 | 693,900 |
| 2026-05-20 | 200.00 | 206.00 | 186.00 | 187.00 | 187.00 | 1,910,500 |
| 2026-05-19 | 184.00 | 224.00 | 184.00 | 200.00 | 200.00 | 13,158,300 |
| 2026-05-18 | 195.00 | 195.00 | 179.00 | 183.00 | 183.00 | 211,800 |
| 2026-05-15 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2026-05-14 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2026-05-13 | 190.00 | 195.00 | 190.00 | 193.00 | 193.00 | 72,600 |
| 2026-05-12 | 195.00 | 196.00 | 190.00 | 192.00 | 192.00 | 103,000 |
| 2026-05-11 | 198.00 | 198.00 | 190.00 | 191.00 | 191.00 | 689,400 |
| 2026-05-08 | 199.00 | 200.00 | 196.00 | 198.00 | 198.00 | 190,900 |
| 2026-05-07 | 199.00 | 200.00 | 196.00 | 199.00 | 199.00 | 347,200 |
| 2026-05-06 | 199.00 | 200.00 | 197.00 | 200.00 | 200.00 | 226,700 |
| 2026-05-05 | 204.00 | 204.00 | 198.00 | 200.00 | 200.00 | 209,200 |
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.