Chitose Internasional Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	214.00	232.00	214.00	222.00	188.88	9,700
2022-02-03	216.00	232.00	208.00	218.00	185.48	108,000
2022-02-02	222.00	222.00	210.00	220.00	187.18	25,100
2022-01-31	210.00	222.00	210.00	222.00	188.88	128,500
2022-01-28	214.00	224.00	206.00	220.00	187.18	313,900
2022-01-27	232.00	248.00	214.00	214.00	182.07	4,817,500
2022-01-26	226.00	258.00	212.00	230.00	195.69	5,917,000
2022-01-25	236.00	248.00	218.00	226.00	192.28	551,700
2022-01-24	250.00	252.00	234.00	234.00	199.09	522,800
2022-01-21	268.00	288.00	250.00	250.00	212.70	19,228,200
2022-01-20	268.00	268.00	268.00	268.00	228.02	16,200
2022-01-19	260.00	266.00	260.00	266.00	226.32	9,300
2022-01-18	270.00	272.00	260.00	268.00	228.02	26,800
2022-01-17	272.00	272.00	260.00	270.00	229.72	2,700
2022-01-14	280.00	280.00	254.00	274.00	233.12	53,100
2022-01-13	272.00	278.00	264.00	272.00	231.42	10,200
2022-01-12	270.00	282.00	256.00	270.00	229.72	262,500
2022-01-11	260.00	270.00	260.00	270.00	229.72	52,600
2022-01-10	260.00	262.00	252.00	260.00	221.21	10,200
2022-01-07	258.00	262.00	254.00	260.00	221.21	82,400
2022-01-06	252.00	256.00	250.00	250.00	212.70	46,300
2022-01-05	250.00	258.00	250.00	256.00	217.81	10,700
2022-01-04	250.00	258.00	248.00	256.00	217.81	5,200
2022-01-03	244.00	258.00	244.00	250.00	212.70	6,800
2021-12-30	254.00	254.00	240.00	252.00	214.41	150,100
2021-12-29	250.00	258.00	248.00	254.00	216.11	5,300
2021-12-28	254.00	258.00	250.00	250.00	212.70	70,300
2021-12-27	252.00	254.00	250.00	254.00	216.11	353,100
2021-12-24	250.00	254.00	250.00	252.00	214.41	45,300
2021-12-23	256.00	256.00	250.00	252.00	214.41	4,900
2021-12-22	256.00	256.00	250.00	252.00	214.41	20,400
2021-12-21	256.00	256.00	250.00	256.00	217.81	17,400
2021-12-20	250.00	258.00	250.00	256.00	217.81	20,600
2021-12-17	258.00	258.00	250.00	250.00	212.70	31,300
2021-12-16	258.00	258.00	250.00	258.00	219.51	88,700
2021-12-15	260.00	260.00	250.00	254.00	216.11	21,500
2021-12-14	268.00	268.00	254.00	260.00	221.21	5,200
2021-12-13	270.00	270.00	268.00	268.00	228.02	29,200
2021-12-10	256.00	270.00	254.00	266.00	226.32	171,800
2021-12-09	258.00	266.00	256.00	256.00	217.81	1,015,100
2021-12-08	254.00	268.00	254.00	258.00	219.51	56,700
2021-12-07	250.00	258.00	250.00	254.00	216.11	32,200
2021-12-06	254.00	258.00	250.00	250.00	212.70	127,200
2021-12-03	266.00	270.00	250.00	254.00	216.11	31,200
2021-12-02	246.00	270.00	246.00	268.00	228.02	80,300
2021-12-01	250.00	266.00	250.00	264.00	224.62	16,600
2021-11-30	264.00	266.00	250.00	250.00	212.70	29,400
2021-11-29	264.00	266.00	252.00	266.00	226.32	27,100
2021-11-26	260.00	264.00	260.00	264.00	224.62	300,300
2021-11-25	262.00	266.00	260.00	260.00	221.21	52,900
2021-11-24	262.00	272.00	260.00	268.00	228.02	62,100
2021-11-23	270.00	274.00	264.00	264.00	224.62	99,000
2021-11-22	272.00	272.00	270.00	270.00	229.72	14,300
2021-11-19	278.00	278.00	270.00	270.00	229.72	169,700
2021-11-18	280.00	280.00	274.00	278.00	236.53	132,200
2021-11-17	276.00	280.00	272.00	276.00	234.83	191,900
2021-11-16	274.00	276.00	270.00	276.00	234.83	398,200
2021-11-15	272.00	280.00	270.00	274.00	233.12	246,000
2021-11-12	280.00	306.00	264.00	270.00	229.72	5,357,400
2021-11-11	282.00	282.00	276.00	280.00	238.23	240,900

← NewerPage 20 of 21 · 1,215 trading daysOlder →

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.