Chitose Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 210.00 | 254.00 | 186.00 | 190.00 | 177.88 | 24,247,000 |
| 2025-11-04 | 155.00 | 206.00 | 155.00 | 206.00 | 192.86 | 22,190,400 |
| 2025-11-03 | 157.00 | 157.00 | 152.00 | 154.00 | 144.18 | 260,000 |
| 2025-10-31 | 152.00 | 163.00 | 151.00 | 152.00 | 142.30 | 2,420,600 |
| 2025-10-30 | 153.00 | 153.00 | 150.00 | 150.00 | 140.43 | 152,200 |
| 2025-10-29 | 153.00 | 154.00 | 149.00 | 152.00 | 142.30 | 234,400 |
| 2025-10-28 | 152.00 | 154.00 | 151.00 | 153.00 | 143.24 | 123,300 |
| 2025-10-27 | 153.00 | 166.00 | 150.00 | 152.00 | 142.30 | 1,116,700 |
| 2025-10-24 | 155.00 | 155.00 | 152.00 | 154.00 | 144.18 | 17,200 |
| 2025-10-23 | 153.00 | 155.00 | 152.00 | 153.00 | 143.24 | 97,500 |
| 2025-10-22 | 155.00 | 155.00 | 152.00 | 152.00 | 142.30 | 44,100 |
| 2025-10-21 | 154.00 | 154.00 | 154.00 | 154.00 | 144.18 | 37,500 |
| 2025-10-20 | 151.00 | 154.00 | 149.00 | 154.00 | 144.18 | 155,700 |
← NewerPage 5 of 5 · 253 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.