Chitose Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 204.00 | 204.00 | 198.00 | 200.00 | 200.00 | 209,200 |
| 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 |
← NewerPage 3 of 3 · 131 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.