Chitose Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 158.00 | 158.00 | 155.00 | 155.00 | 145.11 | 225,900 |
| 2025-08-12 | 156.00 | 159.00 | 156.00 | 157.00 | 146.99 | 57,600 |
| 2025-08-11 | 156.00 | 161.00 | 155.00 | 155.00 | 145.11 | 394,900 |
| 2025-08-08 | 157.00 | 159.00 | 155.00 | 156.00 | 146.05 | 216,200 |
| 2025-08-07 | 159.00 | 160.00 | 156.00 | 157.00 | 146.99 | 109,500 |
| 2025-08-06 | 157.00 | 162.00 | 155.00 | 159.00 | 148.86 | 691,400 |
| 2025-08-05 | 157.00 | 158.00 | 155.00 | 157.00 | 146.99 | 54,800 |
| 2025-08-04 | 155.00 | 158.00 | 155.00 | 155.00 | 145.11 | 37,700 |
| 2025-08-01 | 158.00 | 159.00 | 154.00 | 155.00 | 145.11 | 144,200 |
| 2025-07-31 | 159.00 | 160.00 | 158.00 | 158.00 | 147.92 | 125,500 |
| 2025-07-30 | 158.00 | 159.00 | 157.00 | 159.00 | 148.86 | 189,500 |
| 2025-07-29 | 157.00 | 160.00 | 157.00 | 158.00 | 147.92 | 2,060,300 |
| 2025-07-28 | 156.00 | 160.00 | 155.00 | 157.00 | 146.99 | 286,400 |
| 2025-07-25 | 159.00 | 159.00 | 154.00 | 158.00 | 147.92 | 3,261,900 |
| 2025-07-24 | 155.00 | 159.00 | 154.00 | 159.00 | 148.86 | 3,262,700 |
| 2025-07-23 | 156.00 | 156.00 | 154.00 | 154.00 | 144.18 | 185,200 |
| 2025-07-22 | 158.00 | 163.00 | 155.00 | 156.00 | 146.05 | 132,200 |
| 2025-07-21 | 158.00 | 160.00 | 155.00 | 158.00 | 147.92 | 3,091,100 |
| 2025-07-18 | 157.00 | 160.00 | 155.00 | 158.00 | 147.92 | 97,400 |
| 2025-07-17 | 156.00 | 158.00 | 155.00 | 157.00 | 146.99 | 161,800 |
| 2025-07-16 | 157.00 | 159.00 | 152.00 | 155.00 | 145.11 | 178,300 |
| 2025-07-15 | 157.00 | 158.00 | 154.00 | 157.00 | 146.99 | 130,800 |
| 2025-07-14 | 158.00 | 159.00 | 156.00 | 157.00 | 146.99 | 143,000 |
| 2025-07-11 | 161.00 | 161.00 | 157.00 | 160.00 | 149.79 | 220,600 |
| 2025-07-10 | 156.00 | 160.00 | 156.00 | 158.00 | 147.92 | 247,000 |
| 2025-07-09 | 156.00 | 158.00 | 154.00 | 156.00 | 146.05 | 204,900 |
| 2025-07-08 | 159.00 | 160.00 | 155.00 | 156.00 | 146.05 | 389,800 |
| 2025-07-07 | 161.00 | 161.00 | 156.00 | 159.00 | 148.86 | 289,400 |
| 2025-07-04 | 145.00 | 162.00 | 145.00 | 161.00 | 150.73 | 4,048,900 |
| 2025-07-03 | 194.00 | 195.00 | 167.00 | 169.00 | 158.22 | 9,655,500 |
| 2025-07-02 | 157.00 | 206.00 | 154.00 | 191.00 | 178.82 | 8,932,400 |
| 2025-07-01 | 160.00 | 161.00 | 154.00 | 154.00 | 144.18 | 46,900 |
| 2025-06-30 | 159.00 | 166.00 | 154.00 | 160.00 | 149.79 | 578,500 |
| 2025-06-26 | 159.00 | 164.00 | 157.00 | 159.00 | 148.86 | 265,900 |
| 2025-06-25 | 159.00 | 162.00 | 158.00 | 159.00 | 148.86 | 167,800 |
| 2025-06-24 | 150.00 | 162.00 | 150.00 | 159.00 | 148.86 | 1,122,800 |
| 2025-06-23 | 197.00 | 197.00 | 168.00 | 168.00 | 157.28 | 1,975,200 |
| 2025-06-20 | 169.00 | 224.00 | 169.00 | 197.00 | 184.43 | 13,708,300 |
| 2025-06-19 | 170.00 | 170.00 | 165.00 | 167.00 | 156.35 | 72,000 |
| 2025-06-18 | 171.00 | 171.00 | 169.00 | 170.00 | 159.16 | 123,500 |
| 2025-06-17 | 169.00 | 174.00 | 168.00 | 169.00 | 158.22 | 57,600 |
| 2025-06-16 | 171.00 | 173.00 | 168.00 | 169.00 | 158.22 | 26,400 |
| 2025-06-13 | 169.00 | 182.00 | 169.00 | 171.00 | 160.09 | 273,400 |
| 2025-06-12 | 172.00 | 173.00 | 170.00 | 171.00 | 160.09 | 93,300 |
| 2025-06-11 | 171.00 | 173.00 | 169.00 | 172.00 | 161.03 | 42,700 |
| 2025-06-10 | 169.00 | 174.00 | 165.00 | 170.00 | 159.16 | 32,000 |
| 2025-06-05 | 170.00 | 171.00 | 161.00 | 167.00 | 156.35 | 125,500 |
| 2025-06-04 | 170.00 | 172.00 | 170.00 | 170.00 | 159.16 | 13,200 |
| 2025-06-03 | 171.00 | 171.00 | 170.00 | 170.00 | 159.16 | 32,100 |
| 2025-06-02 | 172.00 | 174.00 | 170.00 | 171.00 | 160.09 | 168,400 |
| 2025-05-28 | 174.00 | 174.00 | 172.00 | 174.00 | 162.90 | 79,900 |
| 2025-05-27 | 173.00 | 177.00 | 173.00 | 173.00 | 161.97 | 25,300 |
| 2025-05-26 | 172.00 | 177.00 | 172.00 | 173.00 | 161.97 | 43,100 |
| 2025-05-23 | 175.00 | 175.00 | 172.00 | 172.00 | 161.03 | 17,500 |
| 2025-05-22 | 174.00 | 179.00 | 173.00 | 173.00 | 161.97 | 34,200 |
| 2025-05-21 | 174.00 | 175.00 | 169.00 | 175.00 | 163.84 | 409,100 |
| 2025-05-20 | 174.00 | 189.00 | 165.00 | 176.00 | 164.77 | 617,500 |
| 2025-05-19 | 175.00 | 176.00 | 173.00 | 174.00 | 162.90 | 87,200 |
| 2025-05-16 | 176.00 | 178.00 | 173.00 | 175.00 | 163.84 | 177,800 |
| 2025-05-15 | 176.00 | 182.00 | 160.00 | 176.00 | 164.77 | 231,600 |
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.