Chitose Internasional Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	210.00	210.00	198.00	204.00	204.00	957,800
2026-05-01	216.00	216.00	216.00	216.00	202.22	0
2026-04-30	218.00	220.00	216.00	216.00	202.22	1,160,500
2026-04-29	218.00	218.00	216.00	218.00	204.09	614,700
2026-04-28	222.00	222.00	216.00	218.00	204.09	326,200
2026-04-27	220.00	230.00	214.00	222.00	207.84	1,033,800
2026-04-24	220.00	220.00	214.00	218.00	204.09	1,142,100
2026-04-23	232.00	234.00	214.00	222.00	207.84	2,784,400
2026-04-22	224.00	232.00	222.00	228.00	213.46	1,654,900
2026-04-21	214.00	226.00	214.00	224.00	209.71	1,364,800
2026-04-20	214.00	218.00	212.00	214.00	200.35	368,900
2026-04-17	212.00	214.00	208.00	214.00	200.35	186,400
2026-04-16	216.00	216.00	204.00	210.00	196.61	910,400
2026-04-15	206.00	216.00	204.00	216.00	202.22	3,829,800
2026-04-14	204.00	208.00	204.00	206.00	192.86	184,700
2026-04-13	204.00	204.00	198.00	204.00	190.99	134,500
2026-04-10	202.00	204.00	200.00	204.00	190.99	127,400
2026-04-09	204.00	204.00	199.00	202.00	189.12	168,900
2026-04-08	198.00	204.00	198.00	202.00	189.12	128,900
2026-04-07	197.00	198.00	193.00	198.00	185.37	73,700
2026-04-06	198.00	200.00	193.00	197.00	184.43	80,800
2026-04-02	204.00	208.00	193.00	197.00	184.43	609,800
2026-04-01	196.00	216.00	196.00	204.00	190.99	1,172,200
2026-03-31	194.00	194.00	189.00	194.00	181.63	601,200
2026-03-30	196.00	196.00	190.00	194.00	181.63	46,000
2026-03-27	196.00	196.00	192.00	194.00	181.63	17,600
2026-03-26	195.00	196.00	192.00	196.00	183.50	45,500
2026-03-25	196.00	196.00	194.00	196.00	183.50	23,600
2026-03-17	192.00	195.00	191.00	195.00	182.56	17,100
2026-03-16	198.00	198.00	171.00	190.00	177.88	316,200
2026-03-13	198.00	202.00	175.00	198.00	185.37	341,100
2026-03-12	199.00	204.00	197.00	198.00	185.37	180,800
2026-03-11	200.00	202.00	194.00	195.00	182.56	118,700
2026-03-10	185.00	200.00	181.00	195.00	182.56	474,400
2026-03-09	196.00	196.00	170.00	181.00	169.46	995,300
2026-03-06	200.00	204.00	197.00	199.00	186.31	81,000
2026-03-05	206.00	208.00	180.00	202.00	189.12	941,300
2026-03-04	206.00	212.00	193.00	206.00	192.86	1,079,300
2026-03-03	208.00	208.00	202.00	204.00	190.99	2,895,500
2026-03-02	206.00	208.00	200.00	208.00	194.73	393,600
2026-02-27	212.00	214.00	206.00	208.00	194.73	242,000
2026-02-26	210.00	214.00	206.00	210.00	196.61	625,200
2026-02-25	208.00	212.00	204.00	210.00	196.61	788,500
2026-02-24	206.00	210.00	206.00	208.00	194.73	588,800
2026-02-23	204.00	210.00	204.00	206.00	192.86	384,100
2026-02-20	210.00	210.00	202.00	206.00	192.86	182,400
2026-02-19	210.00	212.00	200.00	206.00	192.86	485,100
2026-02-18	206.00	214.00	206.00	208.00	194.73	857,200
2026-02-13	214.00	236.00	204.00	204.00	190.99	9,090,800
2026-02-12	208.00	212.00	206.00	212.00	198.48	130,000
2026-02-11	208.00	212.00	204.00	210.00	196.61	342,800
2026-02-10	206.00	210.00	200.00	208.00	194.73	335,900
2026-02-09	206.00	210.00	199.00	206.00	192.86	125,000
2026-02-06	200.00	210.00	200.00	204.00	190.99	96,200
2026-02-05	208.00	210.00	202.00	206.00	192.86	173,100
2026-02-04	206.00	210.00	200.00	206.00	192.86	103,500
2026-02-03	195.00	210.00	194.00	204.00	190.99	226,500
2026-02-02	204.00	212.00	195.00	196.00	183.50	760,000
2026-01-30	214.00	214.00	200.00	204.00	190.99	204,400
2026-01-29	200.00	200.00	185.00	199.00	186.31	717,900

← NewerPage 3 of 21 · 1,216 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.