Chitose Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
← 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.