Chitose Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-10-31 | 210.00 | 260.00 | 195.00 | 197.00 | 175.39 | 18,496,800 |
| 2024-10-30 | 187.00 | 220.00 | 181.00 | 199.00 | 177.17 | 4,446,200 |
| 2024-10-29 | 185.00 | 196.00 | 184.00 | 187.00 | 166.49 | 423,500 |
| 2024-10-28 | 188.00 | 188.00 | 185.00 | 185.00 | 164.71 | 35,900 |
| 2024-10-25 | 185.00 | 189.00 | 184.00 | 188.00 | 167.38 | 65,600 |
| 2024-10-24 | 189.00 | 189.00 | 183.00 | 185.00 | 164.71 | 55,900 |
| 2024-10-23 | 187.00 | 190.00 | 187.00 | 189.00 | 168.27 | 230,000 |
| 2024-10-22 | 189.00 | 190.00 | 185.00 | 187.00 | 166.49 | 80,400 |
| 2024-10-21 | 190.00 | 191.00 | 187.00 | 187.00 | 166.49 | 84,900 |
| 2024-10-18 | 190.00 | 192.00 | 187.00 | 190.00 | 169.16 | 67,400 |
| 2024-10-17 | 184.00 | 195.00 | 183.00 | 190.00 | 169.16 | 520,300 |
| 2024-10-16 | 185.00 | 188.00 | 184.00 | 185.00 | 164.71 | 42,800 |
| 2024-10-15 | 188.00 | 189.00 | 185.00 | 185.00 | 164.71 | 116,500 |
| 2024-10-14 | 186.00 | 188.00 | 184.00 | 187.00 | 166.49 | 273,500 |
| 2024-10-11 | 189.00 | 189.00 | 185.00 | 186.00 | 165.60 | 354,700 |
| 2024-10-10 | 186.00 | 192.00 | 184.00 | 188.00 | 167.38 | 182,900 |
| 2024-10-09 | 193.00 | 194.00 | 185.00 | 185.00 | 164.71 | 312,800 |
| 2024-10-08 | 193.00 | 194.00 | 186.00 | 193.00 | 171.83 | 348,100 |
| 2024-10-07 | 193.00 | 194.00 | 189.00 | 192.00 | 170.94 | 97,400 |
| 2024-10-04 | 190.00 | 196.00 | 187.00 | 191.00 | 170.05 | 260,200 |
| 2024-10-03 | 189.00 | 195.00 | 185.00 | 190.00 | 169.16 | 438,400 |
| 2024-10-02 | 194.00 | 200.00 | 188.00 | 189.00 | 168.27 | 478,000 |
| 2024-10-01 | 193.00 | 212.00 | 188.00 | 194.00 | 172.72 | 2,380,700 |
| 2024-09-30 | 187.00 | 199.00 | 182.00 | 188.00 | 167.38 | 841,200 |
| 2024-09-27 | 190.00 | 202.00 | 186.00 | 186.00 | 165.60 | 805,900 |
| 2024-09-26 | 193.00 | 212.00 | 186.00 | 190.00 | 169.16 | 2,661,100 |
| 2024-09-25 | 194.00 | 226.00 | 190.00 | 193.00 | 171.83 | 4,506,100 |
| 2024-09-24 | 214.00 | 214.00 | 184.00 | 192.00 | 170.94 | 2,382,300 |
| 2024-09-23 | 244.00 | 260.00 | 206.00 | 212.00 | 188.75 | 15,275,700 |
| 2024-09-20 | 167.00 | 224.00 | 167.00 | 224.00 | 199.43 | 10,451,500 |
| 2024-09-19 | 173.00 | 173.00 | 160.00 | 167.00 | 148.68 | 271,500 |
| 2024-09-18 | 172.00 | 177.00 | 165.00 | 173.00 | 154.03 | 235,600 |
| 2024-09-17 | 166.00 | 179.00 | 165.00 | 172.00 | 153.14 | 432,600 |
| 2024-09-13 | 178.00 | 180.00 | 166.00 | 166.00 | 147.79 | 624,900 |
| 2024-09-12 | 184.00 | 184.00 | 174.00 | 179.00 | 159.37 | 828,500 |
| 2024-09-11 | 181.00 | 187.00 | 175.00 | 183.00 | 162.93 | 660,400 |
| 2024-09-10 | 218.00 | 222.00 | 174.00 | 180.00 | 160.26 | 4,005,600 |
| 2024-09-09 | 199.00 | 254.00 | 199.00 | 218.00 | 194.09 | 15,326,900 |
| 2024-09-06 | 144.00 | 191.00 | 144.00 | 191.00 | 170.05 | 3,229,300 |
| 2024-09-05 | 144.00 | 144.00 | 142.00 | 142.00 | 126.43 | 2,200 |
| 2024-09-04 | 144.00 | 144.00 | 142.00 | 142.00 | 126.43 | 1,500 |
| 2024-09-03 | 144.00 | 144.00 | 144.00 | 144.00 | 128.21 | 200 |
| 2024-09-02 | 144.00 | 144.00 | 142.00 | 142.00 | 126.43 | 15,500 |
| 2024-08-30 | 154.00 | 154.00 | 140.00 | 144.00 | 128.21 | 7,600 |
| 2024-08-29 | 143.00 | 145.00 | 143.00 | 144.00 | 128.21 | 5,600 |
| 2024-08-28 | 145.00 | 145.00 | 143.00 | 143.00 | 127.32 | 24,200 |
| 2024-08-27 | 143.00 | 145.00 | 142.00 | 145.00 | 129.10 | 6,600 |
| 2024-08-26 | 143.00 | 144.00 | 141.00 | 144.00 | 128.21 | 11,700 |
| 2024-08-23 | 143.00 | 144.00 | 143.00 | 143.00 | 127.32 | 2,500 |
| 2024-08-22 | 144.00 | 144.00 | 140.00 | 144.00 | 128.21 | 7,600 |
| 2024-08-21 | 143.00 | 144.00 | 140.00 | 144.00 | 128.21 | 10,300 |
| 2024-08-20 | 142.00 | 145.00 | 140.00 | 140.00 | 124.65 | 23,900 |
| 2024-08-19 | 145.00 | 145.00 | 140.00 | 142.00 | 126.43 | 10,200 |
| 2024-08-16 | 153.00 | 153.00 | 140.00 | 145.00 | 129.10 | 19,500 |
| 2024-08-15 | 152.00 | 152.00 | 142.00 | 146.00 | 129.99 | 176,400 |
| 2024-08-14 | 152.00 | 152.00 | 139.00 | 146.00 | 129.99 | 28,000 |
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.