Chitose Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 212.00 | 214.00 | 185.00 | 200.00 | 187.24 | 1,766,100 |
| 2026-01-27 | 218.00 | 220.00 | 208.00 | 214.00 | 200.35 | 1,169,000 |
| 2026-01-26 | 224.00 | 228.00 | 218.00 | 218.00 | 204.09 | 1,635,500 |
| 2026-01-23 | 230.00 | 234.00 | 222.00 | 222.00 | 207.84 | 3,008,000 |
| 2026-01-22 | 222.00 | 234.00 | 220.00 | 222.00 | 207.84 | 7,399,700 |
| 2026-01-21 | 222.00 | 222.00 | 214.00 | 218.00 | 204.09 | 629,400 |
| 2026-01-20 | 220.00 | 222.00 | 216.00 | 220.00 | 205.97 | 744,900 |
| 2026-01-19 | 228.00 | 228.00 | 218.00 | 222.00 | 207.84 | 795,200 |
| 2026-01-16 | 222.00 | 222.00 | 222.00 | 222.00 | 207.84 | 0 |
| 2026-01-15 | 224.00 | 226.00 | 220.00 | 222.00 | 207.84 | 969,600 |
| 2026-01-14 | 220.00 | 232.00 | 218.00 | 226.00 | 211.58 | 3,774,300 |
| 2026-01-13 | 218.00 | 224.00 | 216.00 | 220.00 | 205.97 | 1,791,400 |
| 2026-01-12 | 220.00 | 222.00 | 214.00 | 216.00 | 202.22 | 1,279,000 |
| 2026-01-09 | 226.00 | 232.00 | 220.00 | 220.00 | 205.97 | 2,344,000 |
| 2026-01-08 | 218.00 | 236.00 | 214.00 | 222.00 | 207.84 | 9,710,400 |
| 2026-01-07 | 218.00 | 224.00 | 216.00 | 218.00 | 204.09 | 1,029,800 |
| 2026-01-06 | 220.00 | 222.00 | 218.00 | 220.00 | 205.97 | 1,401,700 |
| 2026-01-05 | 224.00 | 226.00 | 212.00 | 222.00 | 207.84 | 4,908,500 |
| 2026-01-02 | 288.00 | 298.00 | 218.00 | 224.00 | 209.71 | 19,122,400 |
| 2026-01-01 | 244.00 | 244.00 | 244.00 | 244.00 | 228.44 | 0 |
| 2025-12-31 | 244.00 | 244.00 | 244.00 | 244.00 | 228.44 | 0 |
| 2025-12-30 | 181.00 | 244.00 | 179.00 | 244.00 | 228.44 | 18,873,200 |
| 2025-12-29 | 179.00 | 187.00 | 178.00 | 181.00 | 169.46 | 802,100 |
| 2025-12-26 | 179.00 | 179.00 | 179.00 | 179.00 | 167.58 | 0 |
| 2025-12-25 | 179.00 | 179.00 | 179.00 | 179.00 | 167.58 | 0 |
| 2025-12-24 | 191.00 | 192.00 | 173.00 | 179.00 | 167.58 | 4,193,400 |
| 2025-12-23 | 192.00 | 246.00 | 189.00 | 192.00 | 179.75 | 46,495,700 |
| 2025-12-22 | 191.00 | 194.00 | 191.00 | 192.00 | 179.75 | 136,800 |
| 2025-12-19 | 193.00 | 196.00 | 188.00 | 192.00 | 179.75 | 256,100 |
| 2025-12-18 | 198.00 | 198.00 | 189.00 | 193.00 | 180.69 | 426,500 |
| 2025-12-17 | 195.00 | 199.00 | 193.00 | 195.00 | 182.56 | 183,400 |
| 2025-12-16 | 187.00 | 218.00 | 186.00 | 195.00 | 182.56 | 2,549,800 |
| 2025-12-15 | 183.00 | 192.00 | 183.00 | 187.00 | 175.07 | 264,400 |
| 2025-12-12 | 193.00 | 195.00 | 190.00 | 191.00 | 178.82 | 189,200 |
| 2025-12-11 | 199.00 | 199.00 | 193.00 | 193.00 | 180.69 | 414,100 |
| 2025-12-10 | 202.00 | 202.00 | 196.00 | 197.00 | 184.43 | 674,400 |
| 2025-12-09 | 202.00 | 202.00 | 198.00 | 202.00 | 189.12 | 427,500 |
| 2025-12-08 | 206.00 | 210.00 | 200.00 | 200.00 | 187.24 | 1,050,400 |
| 2025-12-05 | 204.00 | 206.00 | 198.00 | 206.00 | 192.86 | 736,500 |
| 2025-12-04 | 200.00 | 206.00 | 200.00 | 200.00 | 187.24 | 282,000 |
| 2025-12-03 | 210.00 | 210.00 | 200.00 | 204.00 | 190.99 | 459,400 |
| 2025-12-02 | 212.00 | 212.00 | 199.00 | 202.00 | 189.12 | 650,900 |
| 2025-12-01 | 212.00 | 212.00 | 204.00 | 206.00 | 192.86 | 626,500 |
| 2025-11-28 | 212.00 | 214.00 | 206.00 | 212.00 | 198.48 | 1,112,200 |
| 2025-11-27 | 218.00 | 220.00 | 204.00 | 204.00 | 190.99 | 1,170,400 |
| 2025-11-26 | 224.00 | 234.00 | 208.00 | 210.00 | 196.61 | 9,313,700 |
| 2025-11-25 | 216.00 | 224.00 | 200.00 | 216.00 | 202.22 | 2,462,800 |
| 2025-11-24 | 226.00 | 228.00 | 204.00 | 216.00 | 202.22 | 4,816,300 |
| 2025-11-21 | 191.00 | 236.00 | 191.00 | 226.00 | 211.58 | 34,516,900 |
| 2025-11-20 | 185.00 | 206.00 | 181.00 | 188.00 | 176.01 | 2,773,300 |
| 2025-11-19 | 185.00 | 186.00 | 182.00 | 184.00 | 172.26 | 228,800 |
| 2025-11-18 | 185.00 | 186.00 | 182.00 | 186.00 | 174.14 | 435,000 |
| 2025-11-17 | 187.00 | 188.00 | 183.00 | 185.00 | 173.20 | 317,000 |
| 2025-11-14 | 193.00 | 193.00 | 181.00 | 185.00 | 173.20 | 1,079,500 |
| 2025-11-13 | 185.00 | 218.00 | 183.00 | 190.00 | 177.88 | 8,969,900 |
| 2025-11-12 | 189.00 | 195.00 | 182.00 | 185.00 | 173.20 | 1,382,200 |
| 2025-11-11 | 202.00 | 212.00 | 188.00 | 188.00 | 176.01 | 3,419,400 |
| 2025-11-10 | 177.00 | 234.00 | 173.00 | 202.00 | 189.12 | 24,707,300 |
| 2025-11-07 | 180.00 | 188.00 | 175.00 | 176.00 | 164.77 | 1,317,100 |
| 2025-11-06 | 189.00 | 196.00 | 176.00 | 180.00 | 168.52 | 5,052,100 |
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.