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 |
| 2025-10-17 | 154.00 | 155.00 | 150.00 | 150.00 | 140.43 | 51,800 |
| 2025-10-16 | 154.00 | 155.00 | 152.00 | 154.00 | 144.18 | 43,000 |
| 2025-10-15 | 152.00 | 155.00 | 151.00 | 153.00 | 143.24 | 39,800 |
| 2025-10-14 | 155.00 | 156.00 | 152.00 | 152.00 | 142.30 | 156,600 |
| 2025-10-13 | 157.00 | 158.00 | 152.00 | 156.00 | 146.05 | 285,700 |
| 2025-10-10 | 158.00 | 159.00 | 155.00 | 156.00 | 146.05 | 145,400 |
| 2025-10-09 | 159.00 | 159.00 | 156.00 | 156.00 | 146.05 | 145,400 |
| 2025-10-08 | 159.00 | 160.00 | 157.00 | 157.00 | 146.99 | 67,600 |
| 2025-10-07 | 159.00 | 160.00 | 158.00 | 159.00 | 148.86 | 13,600 |
| 2025-10-06 | 159.00 | 164.00 | 155.00 | 159.00 | 148.86 | 196,400 |
| 2025-10-03 | 161.00 | 161.00 | 158.00 | 159.00 | 148.86 | 50,400 |
| 2025-10-02 | 162.00 | 168.00 | 157.00 | 159.00 | 148.86 | 439,700 |
| 2025-10-01 | 165.00 | 165.00 | 158.00 | 160.00 | 149.79 | 172,900 |
| 2025-09-30 | 158.00 | 172.00 | 158.00 | 160.00 | 149.79 | 1,839,000 |
| 2025-09-29 | 160.00 | 161.00 | 157.00 | 158.00 | 147.92 | 274,000 |
| 2025-09-26 | 160.00 | 160.00 | 158.00 | 159.00 | 148.86 | 49,400 |
| 2025-09-25 | 159.00 | 160.00 | 156.00 | 160.00 | 149.79 | 148,100 |
| 2025-09-24 | 159.00 | 162.00 | 157.00 | 158.00 | 147.92 | 186,300 |
| 2025-09-23 | 159.00 | 163.00 | 159.00 | 159.00 | 148.86 | 110,800 |
| 2025-09-22 | 159.00 | 163.00 | 158.00 | 159.00 | 148.86 | 204,900 |
| 2025-09-19 | 159.00 | 162.00 | 158.00 | 159.00 | 148.86 | 79,000 |
| 2025-09-18 | 160.00 | 163.00 | 160.00 | 160.00 | 149.79 | 152,400 |
| 2025-09-17 | 162.00 | 162.00 | 158.00 | 159.00 | 148.86 | 103,500 |
| 2025-09-16 | 160.00 | 164.00 | 158.00 | 161.00 | 150.73 | 277,800 |
| 2025-09-15 | 157.00 | 162.00 | 157.00 | 157.00 | 146.99 | 54,400 |
| 2025-09-12 | 159.00 | 169.00 | 156.00 | 157.00 | 146.99 | 323,500 |
| 2025-09-11 | 156.00 | 158.00 | 154.00 | 157.00 | 146.99 | 137,300 |
| 2025-09-10 | 160.00 | 160.00 | 156.00 | 158.00 | 147.92 | 38,800 |
| 2025-09-09 | 156.00 | 160.00 | 151.00 | 160.00 | 149.79 | 271,200 |
| 2025-09-08 | 160.00 | 160.00 | 156.00 | 158.00 | 147.92 | 177,600 |
| 2025-09-05 | 159.00 | 159.00 | 159.00 | 159.00 | 148.86 | 0 |
| 2025-09-04 | 163.00 | 164.00 | 159.00 | 159.00 | 148.86 | 121,100 |
| 2025-09-03 | 158.00 | 167.00 | 158.00 | 163.00 | 152.60 | 1,021,800 |
| 2025-09-02 | 158.00 | 159.00 | 155.00 | 158.00 | 147.92 | 208,800 |
| 2025-09-01 | 158.00 | 158.00 | 152.00 | 155.00 | 145.11 | 376,500 |
| 2025-08-29 | 165.00 | 170.00 | 158.00 | 160.00 | 149.79 | 770,500 |
| 2025-08-28 | 159.00 | 165.00 | 159.00 | 162.00 | 151.67 | 478,300 |
| 2025-08-27 | 160.00 | 161.00 | 159.00 | 159.00 | 148.86 | 114,200 |
| 2025-08-26 | 161.00 | 161.00 | 158.00 | 160.00 | 149.79 | 284,100 |
| 2025-08-25 | 162.00 | 162.00 | 160.00 | 160.00 | 149.79 | 219,900 |
| 2025-08-22 | 162.00 | 162.00 | 160.00 | 161.00 | 150.73 | 458,200 |
| 2025-08-21 | 159.00 | 163.00 | 159.00 | 160.00 | 149.79 | 394,900 |
| 2025-08-20 | 160.00 | 160.00 | 157.00 | 159.00 | 148.86 | 252,400 |
| 2025-08-19 | 159.00 | 162.00 | 155.00 | 160.00 | 149.79 | 394,000 |
| 2025-08-18 | 159.00 | 159.00 | 159.00 | 159.00 | 148.86 | 0 |
| 2025-08-15 | 164.00 | 165.00 | 158.00 | 159.00 | 148.86 | 2,901,400 |
| 2025-08-14 | 157.00 | 206.00 | 157.00 | 160.00 | 149.79 | 21,545,100 |
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.