PT Chitose Internasional Tbk (IDX:CINT)
Indonesia · Delayed Price · Currency is IDR 224.00
+10.00 (4.67%)
Apr 21, 2026, 4:00 PM WIB
IDX:CINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 214.00 | 218.00 | 214.00 | 214.00 | - | - | 321,300 |
| Apr 20, 2026 | 214.00 | 218.00 | 212.00 | 214.00 | 214.00 | - | 368,900 |
| Apr 17, 2026 | 212.00 | 214.00 | 208.00 | 214.00 | 214.00 | 1.90% | 186,400 |
| Apr 16, 2026 | 216.00 | 216.00 | 204.00 | 210.00 | 210.00 | -2.78% | 910,400 |
| Apr 15, 2026 | 206.00 | 216.00 | 204.00 | 216.00 | 216.00 | 4.85% | 3,829,800 |
| Apr 14, 2026 | 204.00 | 208.00 | 204.00 | 206.00 | 206.00 | 0.98% | 184,700 |
| Apr 13, 2026 | 204.00 | 204.00 | 198.00 | 204.00 | 204.00 | - | 134,500 |
| Apr 10, 2026 | 202.00 | 204.00 | 200.00 | 204.00 | 204.00 | 0.99% | 127,400 |
| Apr 9, 2026 | 204.00 | 204.00 | 199.00 | 202.00 | 202.00 | - | 168,900 |
| Apr 8, 2026 | 198.00 | 204.00 | 198.00 | 202.00 | 202.00 | 2.02% | 128,900 |
| Apr 7, 2026 | 197.00 | 198.00 | 193.00 | 198.00 | 198.00 | 0.51% | 73,700 |
| Apr 6, 2026 | 198.00 | 200.00 | 193.00 | 197.00 | 197.00 | - | 80,800 |
| Apr 2, 2026 | 204.00 | 208.00 | 193.00 | 197.00 | 197.00 | -3.43% | 609,800 |
| Apr 1, 2026 | 196.00 | 216.00 | 196.00 | 204.00 | 204.00 | 5.15% | 1,172,200 |
| Mar 31, 2026 | 194.00 | 194.00 | 189.00 | 194.00 | 194.00 | - | 601,200 |
| Mar 30, 2026 | 196.00 | 196.00 | 190.00 | 194.00 | 194.00 | - | 46,000 |
| Mar 27, 2026 | 196.00 | 196.00 | 192.00 | 194.00 | 194.00 | -1.02% | 17,600 |
| Mar 26, 2026 | 195.00 | 196.00 | 192.00 | 196.00 | 196.00 | - | 45,500 |
| Mar 25, 2026 | 196.00 | 196.00 | 194.00 | 196.00 | 196.00 | 0.51% | 23,600 |
| Mar 17, 2026 | 192.00 | 195.00 | 191.00 | 195.00 | 195.00 | 2.63% | 17,100 |
| Mar 16, 2026 | 198.00 | 198.00 | 171.00 | 190.00 | 190.00 | -4.04% | 316,200 |
| Mar 13, 2026 | 198.00 | 202.00 | 175.00 | 198.00 | 198.00 | - | 341,100 |
| Mar 12, 2026 | 199.00 | 204.00 | 197.00 | 198.00 | 198.00 | 1.54% | 180,800 |
| Mar 11, 2026 | 200.00 | 202.00 | 194.00 | 195.00 | 195.00 | - | 118,700 |
| Mar 10, 2026 | 185.00 | 200.00 | 181.00 | 195.00 | 195.00 | 7.73% | 474,400 |
| Mar 9, 2026 | 196.00 | 196.00 | 170.00 | 181.00 | 181.00 | -9.05% | 995,300 |
| Mar 6, 2026 | 200.00 | 204.00 | 197.00 | 199.00 | 199.00 | -1.49% | 81,000 |
| Mar 5, 2026 | 206.00 | 208.00 | 180.00 | 202.00 | 202.00 | -1.94% | 941,300 |
| Mar 4, 2026 | 206.00 | 212.00 | 193.00 | 206.00 | 206.00 | 0.98% | 1,079,300 |
| Mar 3, 2026 | 208.00 | 208.00 | 202.00 | 204.00 | 204.00 | -1.92% | 2,895,500 |
| Mar 2, 2026 | 206.00 | 208.00 | 200.00 | 208.00 | 208.00 | - | 393,600 |
| 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 |