Chitose Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-05-14 | 182.00 | 182.00 | 176.00 | 176.00 | 164.77 | 193,500 |
| 2025-05-09 | 181.00 | 181.00 | 176.00 | 181.00 | 169.46 | 51,600 |
| 2025-05-08 | 176.00 | 185.00 | 175.00 | 181.00 | 169.46 | 367,400 |
| 2025-05-07 | 175.00 | 181.00 | 175.00 | 176.00 | 164.77 | 216,100 |
| 2025-05-06 | 181.00 | 181.00 | 174.00 | 180.00 | 168.52 | 181,600 |
| 2025-05-05 | 175.00 | 177.00 | 170.00 | 176.00 | 164.77 | 172,700 |
| 2025-05-02 | 177.00 | 182.00 | 175.00 | 175.00 | 163.84 | 288,700 |
| 2025-04-30 | 185.00 | 185.00 | 175.00 | 183.00 | 171.33 | 422,400 |
| 2025-04-29 | 184.00 | 184.00 | 180.00 | 180.00 | 168.52 | 194,100 |
| 2025-04-28 | 184.00 | 186.00 | 182.00 | 184.00 | 172.26 | 630,300 |
| 2025-04-25 | 198.00 | 198.00 | 180.00 | 182.00 | 170.39 | 2,139,100 |
| 2025-04-24 | 230.00 | 240.00 | 193.00 | 204.00 | 181.63 | 8,300,700 |
| 2025-04-23 | 170.00 | 228.00 | 168.00 | 220.00 | 195.87 | 6,381,100 |
| 2025-04-22 | 162.00 | 172.00 | 162.00 | 170.00 | 151.35 | 544,600 |
| 2025-04-21 | 161.00 | 170.00 | 158.00 | 161.00 | 143.34 | 135,100 |
| 2025-04-17 | 167.00 | 170.00 | 156.00 | 158.00 | 140.67 | 320,200 |
| 2025-04-16 | 150.00 | 177.00 | 150.00 | 165.00 | 146.90 | 2,017,000 |
| 2025-04-15 | 149.00 | 166.00 | 148.00 | 149.00 | 132.66 | 370,700 |
| 2025-04-14 | 141.00 | 157.00 | 141.00 | 149.00 | 132.66 | 314,200 |
| 2025-04-11 | 130.00 | 144.00 | 130.00 | 140.00 | 124.65 | 63,100 |
| 2025-04-10 | 144.00 | 144.00 | 131.00 | 142.00 | 126.43 | 61,400 |
| 2025-04-09 | 138.00 | 146.00 | 136.00 | 137.00 | 121.97 | 82,000 |
| 2025-04-08 | 145.00 | 162.00 | 137.00 | 138.00 | 122.86 | 67,200 |
| 2025-03-27 | 150.00 | 164.00 | 150.00 | 152.00 | 135.33 | 108,300 |
| 2025-03-26 | 154.00 | 165.00 | 150.00 | 150.00 | 133.55 | 182,400 |
| 2025-03-25 | 140.00 | 178.00 | 140.00 | 148.00 | 131.77 | 1,759,600 |
| 2025-03-24 | 153.00 | 153.00 | 137.00 | 139.00 | 123.75 | 51,200 |
| 2025-03-21 | 154.00 | 167.00 | 153.00 | 153.00 | 136.22 | 20,100 |
| 2025-03-20 | 149.00 | 170.00 | 149.00 | 154.00 | 137.11 | 26,400 |
| 2025-03-19 | 149.00 | 155.00 | 147.00 | 149.00 | 132.66 | 22,200 |
| 2025-03-18 | 155.00 | 155.00 | 149.00 | 149.00 | 132.66 | 18,200 |
| 2025-03-17 | 157.00 | 159.00 | 150.00 | 155.00 | 138.00 | 149,900 |
| 2025-03-14 | 158.00 | 158.00 | 147.00 | 157.00 | 139.78 | 16,400 |
| 2025-03-13 | 156.00 | 165.00 | 155.00 | 157.00 | 139.78 | 57,200 |
| 2025-03-12 | 158.00 | 164.00 | 155.00 | 156.00 | 138.89 | 15,000 |
| 2025-03-11 | 164.00 | 164.00 | 155.00 | 157.00 | 139.78 | 29,900 |
| 2025-03-10 | 162.00 | 165.00 | 155.00 | 164.00 | 146.01 | 85,100 |
| 2025-03-07 | 158.00 | 158.00 | 156.00 | 158.00 | 140.67 | 51,300 |
| 2025-03-06 | 164.00 | 164.00 | 157.00 | 158.00 | 140.67 | 33,800 |
| 2025-03-05 | 159.00 | 167.00 | 153.00 | 157.00 | 139.78 | 77,500 |
| 2025-03-04 | 168.00 | 168.00 | 152.00 | 153.00 | 136.22 | 246,900 |
| 2025-03-03 | 160.00 | 170.00 | 157.00 | 159.00 | 141.56 | 136,200 |
| 2025-02-28 | 165.00 | 171.00 | 151.00 | 160.00 | 142.45 | 120,500 |
| 2025-02-27 | 169.00 | 173.00 | 165.00 | 166.00 | 147.79 | 88,400 |
| 2025-02-26 | 168.00 | 170.00 | 163.00 | 168.00 | 149.57 | 52,500 |
| 2025-02-25 | 173.00 | 173.00 | 165.00 | 168.00 | 149.57 | 1,552,500 |
| 2025-02-24 | 174.00 | 177.00 | 172.00 | 173.00 | 154.03 | 1,038,400 |
| 2025-02-21 | 176.00 | 176.00 | 172.00 | 173.00 | 154.03 | 21,600 |
| 2025-02-20 | 173.00 | 174.00 | 172.00 | 173.00 | 154.03 | 104,600 |
| 2025-02-19 | 175.00 | 179.00 | 172.00 | 172.00 | 153.14 | 66,700 |
| 2025-02-18 | 171.00 | 177.00 | 171.00 | 172.00 | 153.14 | 92,600 |
| 2025-02-17 | 169.00 | 180.00 | 168.00 | 171.00 | 152.25 | 255,600 |
| 2025-02-14 | 170.00 | 175.00 | 161.00 | 169.00 | 150.46 | 1,038,400 |
| 2025-02-13 | 169.00 | 170.00 | 168.00 | 170.00 | 151.35 | 5,000 |
| 2025-02-12 | 167.00 | 170.00 | 167.00 | 169.00 | 150.46 | 17,200 |
| 2025-02-11 | 174.00 | 174.00 | 167.00 | 167.00 | 148.68 | 118,200 |
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.