PT Chitose Internasional Tbk (IDX:CINT)
Indonesia · Delayed Price · Currency is IDR 208.00
-2.00 (-0.95%)
At close: Feb 27, 2026
IDX:CINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 212.00 | 214.00 | 206.00 | 208.00 | 208.00 | -0.95% | 240,100 |
| Feb 26, 2026 | 210.00 | 214.00 | 206.00 | 210.00 | 210.00 | - | 625,200 |
| Feb 25, 2026 | 208.00 | 212.00 | 204.00 | 210.00 | 210.00 | 0.96% | 788,500 |
| Feb 24, 2026 | 206.00 | 210.00 | 206.00 | 208.00 | 208.00 | 0.97% | 588,800 |
| Feb 23, 2026 | 204.00 | 210.00 | 204.00 | 206.00 | 206.00 | - | 420,700 |
| Feb 20, 2026 | 210.00 | 210.00 | 202.00 | 206.00 | 206.00 | - | 182,400 |
| Feb 19, 2026 | 210.00 | 212.00 | 200.00 | 206.00 | 206.00 | -0.96% | 485,100 |
| Feb 18, 2026 | 206.00 | 214.00 | 206.00 | 208.00 | 208.00 | 1.96% | 857,200 |
| Feb 13, 2026 | 214.00 | 236.00 | 204.00 | 204.00 | 204.00 | -3.77% | 9,090,800 |
| Feb 12, 2026 | 208.00 | 212.00 | 206.00 | 212.00 | 212.00 | 0.95% | 130,000 |
| Feb 11, 2026 | 208.00 | 212.00 | 204.00 | 210.00 | 210.00 | 0.96% | 342,800 |
| Feb 10, 2026 | 206.00 | 210.00 | 200.00 | 208.00 | 208.00 | 0.97% | 335,900 |
| Feb 9, 2026 | 206.00 | 210.00 | 199.00 | 206.00 | 206.00 | 0.98% | 125,000 |
| Feb 6, 2026 | 200.00 | 210.00 | 200.00 | 204.00 | 204.00 | -0.97% | 96,200 |
| Feb 5, 2026 | 208.00 | 210.00 | 202.00 | 206.00 | 206.00 | - | 173,100 |
| Feb 4, 2026 | 206.00 | 210.00 | 200.00 | 206.00 | 206.00 | 0.98% | 103,500 |
| Feb 3, 2026 | 195.00 | 210.00 | 194.00 | 204.00 | 204.00 | 4.08% | 226,500 |
| Feb 2, 2026 | 204.00 | 212.00 | 195.00 | 196.00 | 196.00 | -3.92% | 760,000 |
| Jan 30, 2026 | 214.00 | 214.00 | 200.00 | 204.00 | 204.00 | 2.51% | 204,400 |
| Jan 29, 2026 | 200.00 | 200.00 | 185.00 | 199.00 | 199.00 | -0.50% | 717,900 |
| Jan 28, 2026 | 212.00 | 214.00 | 185.00 | 200.00 | 200.00 | -6.54% | 1,766,100 |
| Jan 27, 2026 | 218.00 | 220.00 | 208.00 | 214.00 | 214.00 | -1.83% | 1,169,000 |
| Jan 26, 2026 | 224.00 | 228.00 | 218.00 | 218.00 | 218.00 | -1.80% | 1,635,500 |
| Jan 23, 2026 | 230.00 | 234.00 | 222.00 | 222.00 | 222.00 | - | 3,008,000 |
| Jan 22, 2026 | 222.00 | 234.00 | 220.00 | 222.00 | 222.00 | 1.83% | 7,399,700 |
| Jan 21, 2026 | 222.00 | 222.00 | 214.00 | 218.00 | 218.00 | -0.91% | 629,400 |
| Jan 20, 2026 | 220.00 | 222.00 | 216.00 | 220.00 | 220.00 | -0.90% | 744,900 |
| Jan 19, 2026 | 228.00 | 228.00 | 218.00 | 222.00 | 222.00 | - | 795,200 |
| Jan 15, 2026 | 224.00 | 226.00 | 220.00 | 222.00 | 222.00 | -1.77% | 969,600 |
| Jan 14, 2026 | 220.00 | 232.00 | 218.00 | 226.00 | 226.00 | 2.73% | 3,774,300 |
| Jan 13, 2026 | 218.00 | 224.00 | 216.00 | 220.00 | 220.00 | 1.85% | 1,791,400 |
| Jan 12, 2026 | 220.00 | 222.00 | 214.00 | 216.00 | 216.00 | -1.82% | 1,279,000 |
| Jan 9, 2026 | 226.00 | 232.00 | 220.00 | 220.00 | 220.00 | -0.90% | 2,344,000 |
| Jan 8, 2026 | 218.00 | 236.00 | 214.00 | 222.00 | 222.00 | 1.83% | 9,710,400 |
| Jan 7, 2026 | 218.00 | 224.00 | 216.00 | 218.00 | 218.00 | -0.91% | 1,029,800 |
| Jan 6, 2026 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | -0.90% | 1,401,700 |
| Jan 5, 2026 | 224.00 | 226.00 | 212.00 | 222.00 | 222.00 | -0.89% | 4,908,500 |
| Jan 2, 2026 | 288.00 | 298.00 | 218.00 | 224.00 | 224.00 | -8.20% | 19,122,400 |
| Dec 30, 2025 | 181.00 | 244.00 | 179.00 | 244.00 | 244.00 | 34.81% | 18,873,200 |
| Dec 29, 2025 | 179.00 | 187.00 | 178.00 | 181.00 | 181.00 | 1.12% | 802,100 |
| Dec 24, 2025 | 191.00 | 192.00 | 173.00 | 179.00 | 179.00 | -6.77% | 4,193,400 |
| Dec 23, 2025 | 192.00 | 246.00 | 189.00 | 192.00 | 192.00 | - | 46,495,700 |
| Dec 22, 2025 | 191.00 | 194.00 | 191.00 | 192.00 | 192.00 | - | 136,800 |
| Dec 19, 2025 | 193.00 | 196.00 | 188.00 | 192.00 | 192.00 | -0.52% | 256,100 |
| Dec 18, 2025 | 198.00 | 198.00 | 189.00 | 193.00 | 193.00 | -1.03% | 426,500 |
| Dec 17, 2025 | 195.00 | 199.00 | 193.00 | 195.00 | 195.00 | - | 183,400 |
| Dec 16, 2025 | 187.00 | 218.00 | 186.00 | 195.00 | 195.00 | 4.28% | 2,549,800 |
| Dec 15, 2025 | 183.00 | 192.00 | 183.00 | 187.00 | 187.00 | -2.09% | 264,400 |
| Dec 12, 2025 | 193.00 | 195.00 | 190.00 | 191.00 | 191.00 | -1.04% | 189,200 |
| Dec 11, 2025 | 199.00 | 199.00 | 193.00 | 193.00 | 193.00 | -2.03% | 414,100 |