Chitose Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 178.00 | 178.00 | 168.00 | 169.00 | 150.46 | 143,000 |
| 2025-02-03 | 170.00 | 181.00 | 166.00 | 170.00 | 151.35 | 1,314,900 |
| 2025-01-31 | 170.00 | 172.00 | 169.00 | 170.00 | 151.35 | 30,800 |
| 2025-01-30 | 172.00 | 180.00 | 169.00 | 172.00 | 153.14 | 127,200 |
| 2025-01-24 | 176.00 | 180.00 | 172.00 | 172.00 | 153.14 | 278,700 |
| 2025-01-23 | 174.00 | 179.00 | 174.00 | 176.00 | 156.70 | 25,700 |
| 2025-01-22 | 175.00 | 180.00 | 173.00 | 178.00 | 158.48 | 124,500 |
| 2025-01-21 | 176.00 | 180.00 | 173.00 | 179.00 | 159.37 | 166,900 |
| 2025-01-20 | 181.00 | 181.00 | 176.00 | 179.00 | 159.37 | 138,700 |
| 2025-01-17 | 181.00 | 183.00 | 178.00 | 181.00 | 161.15 | 24,400 |
| 2025-01-16 | 179.00 | 197.00 | 175.00 | 181.00 | 161.15 | 725,900 |
| 2025-01-15 | 180.00 | 181.00 | 172.00 | 179.00 | 159.37 | 144,500 |
| 2025-01-14 | 172.00 | 180.00 | 172.00 | 176.00 | 156.70 | 109,000 |
| 2025-01-13 | 175.00 | 175.00 | 171.00 | 172.00 | 153.14 | 106,200 |
| 2025-01-10 | 179.00 | 182.00 | 170.00 | 175.00 | 155.81 | 138,700 |
| 2025-01-09 | 183.00 | 183.00 | 177.00 | 179.00 | 159.37 | 243,700 |
| 2025-01-08 | 185.00 | 185.00 | 181.00 | 183.00 | 162.93 | 74,000 |
| 2025-01-07 | 184.00 | 185.00 | 180.00 | 185.00 | 164.71 | 70,600 |
| 2025-01-06 | 182.00 | 187.00 | 180.00 | 181.00 | 161.15 | 207,700 |
| 2025-01-03 | 183.00 | 191.00 | 182.00 | 182.00 | 162.04 | 535,000 |
| 2025-01-02 | 186.00 | 187.00 | 183.00 | 185.00 | 164.71 | 119,700 |
| 2024-12-30 | 185.00 | 192.00 | 183.00 | 186.00 | 165.60 | 346,200 |
| 2024-12-27 | 186.00 | 195.00 | 181.00 | 182.00 | 162.04 | 573,400 |
| 2024-12-24 | 187.00 | 197.00 | 183.00 | 186.00 | 165.60 | 1,053,600 |
| 2024-12-23 | 187.00 | 191.00 | 182.00 | 186.00 | 165.60 | 278,000 |
| 2024-12-20 | 206.00 | 206.00 | 180.00 | 186.00 | 165.60 | 1,020,400 |
| 2024-12-19 | 190.00 | 216.00 | 189.00 | 204.00 | 181.63 | 4,217,600 |
| 2024-12-18 | 184.00 | 204.00 | 181.00 | 189.00 | 168.27 | 1,289,400 |
| 2024-12-17 | 191.00 | 218.00 | 176.00 | 184.00 | 163.82 | 2,407,500 |
| 2024-12-16 | 208.00 | 210.00 | 188.00 | 191.00 | 170.05 | 759,300 |
| 2024-12-13 | 218.00 | 238.00 | 202.00 | 206.00 | 183.41 | 3,781,200 |
| 2024-12-12 | 264.00 | 300.00 | 212.00 | 212.00 | 188.75 | 27,764,500 |
| 2024-12-11 | 180.00 | 240.00 | 180.00 | 240.00 | 213.68 | 8,130,400 |
| 2024-12-10 | 179.00 | 182.00 | 178.00 | 179.00 | 159.37 | 62,600 |
| 2024-12-09 | 180.00 | 181.00 | 178.00 | 178.00 | 158.48 | 36,200 |
| 2024-12-06 | 174.00 | 183.00 | 174.00 | 179.00 | 159.37 | 1,302,500 |
| 2024-12-05 | 177.00 | 178.00 | 173.00 | 174.00 | 154.92 | 64,700 |
| 2024-12-04 | 179.00 | 190.00 | 175.00 | 177.00 | 157.59 | 737,600 |
| 2024-12-03 | 177.00 | 180.00 | 174.00 | 179.00 | 159.37 | 121,300 |
| 2024-12-02 | 180.00 | 182.00 | 171.00 | 177.00 | 157.59 | 2,107,200 |
| 2024-11-29 | 176.00 | 182.00 | 168.00 | 171.00 | 152.25 | 921,100 |
| 2024-11-28 | 170.00 | 186.00 | 168.00 | 170.00 | 151.35 | 1,142,500 |
| 2024-11-26 | 168.00 | 175.00 | 166.00 | 170.00 | 151.35 | 122,600 |
| 2024-11-25 | 175.00 | 176.00 | 165.00 | 170.00 | 151.35 | 27,500 |
| 2024-11-22 | 178.00 | 178.00 | 175.00 | 177.00 | 157.59 | 30,400 |
| 2024-11-21 | 178.00 | 179.00 | 172.00 | 178.00 | 158.48 | 131,700 |
| 2024-11-20 | 168.00 | 181.00 | 168.00 | 178.00 | 158.48 | 772,500 |
| 2024-11-19 | 169.00 | 188.00 | 163.00 | 168.00 | 149.57 | 3,012,000 |
| 2024-11-18 | 169.00 | 171.00 | 163.00 | 169.00 | 150.46 | 89,400 |
| 2024-11-15 | 171.00 | 175.00 | 163.00 | 169.00 | 150.46 | 114,400 |
| 2024-11-14 | 175.00 | 176.00 | 170.00 | 171.00 | 152.25 | 60,200 |
| 2024-11-13 | 175.00 | 180.00 | 171.00 | 175.00 | 155.81 | 2,194,800 |
| 2024-11-12 | 178.00 | 178.00 | 172.00 | 172.00 | 153.14 | 178,600 |
| 2024-11-11 | 182.00 | 182.00 | 176.00 | 178.00 | 158.48 | 179,900 |
| 2024-11-08 | 177.00 | 199.00 | 174.00 | 178.00 | 158.48 | 5,029,700 |
| 2024-11-07 | 181.00 | 182.00 | 177.00 | 178.00 | 158.48 | 172,100 |
| 2024-11-06 | 174.00 | 196.00 | 174.00 | 181.00 | 161.15 | 2,445,700 |
| 2024-11-05 | 178.00 | 218.00 | 167.00 | 174.00 | 154.92 | 6,612,600 |
| 2024-11-04 | 183.00 | 186.00 | 178.00 | 178.00 | 158.48 | 418,600 |
| 2024-11-01 | 198.00 | 198.00 | 175.00 | 183.00 | 162.93 | 1,965,500 |
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.