Chitose Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 282.00 | 282.00 | 276.00 | 280.00 | 238.23 | 240,900 |
| 2021-11-10 | 274.00 | 282.00 | 270.00 | 282.00 | 239.93 | 167,600 |
| 2021-11-09 | 278.00 | 280.00 | 264.00 | 274.00 | 233.12 | 349,900 |
| 2021-11-08 | 290.00 | 292.00 | 272.00 | 274.00 | 233.12 | 854,100 |
| 2021-11-05 | 302.00 | 304.00 | 288.00 | 288.00 | 245.04 | 367,600 |
| 2021-11-04 | 296.00 | 304.00 | 276.00 | 304.00 | 258.65 | 613,600 |
| 2021-11-03 | 312.00 | 318.00 | 288.00 | 290.00 | 246.74 | 1,500,500 |
| 2021-11-02 | 304.00 | 370.00 | 300.00 | 308.00 | 262.05 | 37,963,300 |
| 2021-11-01 | 282.00 | 320.00 | 264.00 | 300.00 | 255.24 | 2,796,100 |
| 2021-10-29 | 276.00 | 284.00 | 276.00 | 282.00 | 239.93 | 175,300 |
| 2021-10-28 | 294.00 | 294.00 | 276.00 | 276.00 | 234.83 | 215,000 |
| 2021-10-27 | 304.00 | 336.00 | 286.00 | 292.00 | 248.44 | 3,505,900 |
| 2021-10-26 | 306.00 | 316.00 | 300.00 | 302.00 | 256.95 | 1,209,400 |
| 2021-10-25 | 294.00 | 306.00 | 274.00 | 306.00 | 260.35 | 1,833,500 |
| 2021-10-22 | 302.00 | 354.00 | 290.00 | 294.00 | 250.14 | 9,470,300 |
| 2021-10-21 | 232.00 | 290.00 | 230.00 | 290.00 | 246.74 | 2,130,600 |
| 2021-10-19 | 226.00 | 240.00 | 218.00 | 232.00 | 197.39 | 171,600 |
| 2021-10-18 | 242.00 | 244.00 | 228.00 | 228.00 | 193.99 | 351,400 |
| 2021-10-15 | 254.00 | 306.00 | 238.00 | 242.00 | 205.90 | 8,898,200 |
| 2021-10-14 | 220.00 | 272.00 | 220.00 | 254.00 | 216.11 | 6,905,100 |
← NewerPage 21 of 21 · 1,220 trading days
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.