PT Chitose Internasional Tbk (IDX:CINT)
Indonesia · Delayed Price · Currency is IDR 179.00
+8.00 (4.68%)
May 26, 2026, 4:09 PM WIB
IDX:CINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 170.00 | 216.00 | 170.00 | 179.00 | 179.00 | 4.68% | 5,220,700 |
| May 25, 2026 | 174.00 | 174.00 | 167.00 | 171.00 | 171.00 | -0.58% | 188,600 |
| May 22, 2026 | 170.00 | 175.00 | 163.00 | 172.00 | 172.00 | -2.27% | 563,900 |
| May 21, 2026 | 188.00 | 195.00 | 160.00 | 176.00 | 176.00 | -5.88% | 693,900 |
| May 20, 2026 | 200.00 | 206.00 | 186.00 | 187.00 | 187.00 | -6.50% | 1,910,500 |
| May 19, 2026 | 184.00 | 224.00 | 184.00 | 200.00 | 200.00 | 9.29% | 13,158,300 |
| May 18, 2026 | 195.00 | 195.00 | 179.00 | 183.00 | 183.00 | -5.18% | 211,800 |
| May 13, 2026 | 190.00 | 195.00 | 190.00 | 193.00 | 193.00 | 0.52% | 72,600 |
| May 12, 2026 | 195.00 | 196.00 | 190.00 | 192.00 | 192.00 | 0.52% | 103,000 |
| May 11, 2026 | 198.00 | 198.00 | 190.00 | 191.00 | 191.00 | -3.54% | 689,400 |
| May 8, 2026 | 199.00 | 200.00 | 196.00 | 198.00 | 198.00 | -0.50% | 190,900 |
| May 7, 2026 | 199.00 | 200.00 | 196.00 | 199.00 | 199.00 | -0.50% | 347,200 |
| May 6, 2026 | 199.00 | 200.00 | 197.00 | 200.00 | 200.00 | - | 226,700 |
| May 5, 2026 | 204.00 | 204.00 | 198.00 | 200.00 | 200.00 | -1.96% | 209,200 |
| May 4, 2026 | 210.00 | 210.00 | 198.00 | 204.00 | 204.00 | 0.88% | 957,800 |
| Apr 30, 2026 | 218.00 | 220.00 | 216.00 | 216.00 | 202.22 | -0.92% | 1,160,500 |
| Apr 29, 2026 | 218.00 | 218.00 | 216.00 | 218.00 | 204.09 | - | 614,700 |
| Apr 28, 2026 | 222.00 | 222.00 | 216.00 | 218.00 | 204.09 | -1.80% | 326,200 |
| Apr 27, 2026 | 220.00 | 230.00 | 214.00 | 222.00 | 207.84 | 1.83% | 1,033,800 |
| Apr 24, 2026 | 220.00 | 220.00 | 214.00 | 218.00 | 204.09 | -1.80% | 1,142,100 |
| Apr 23, 2026 | 232.00 | 234.00 | 214.00 | 222.00 | 207.84 | -2.63% | 2,784,400 |
| Apr 22, 2026 | 224.00 | 232.00 | 222.00 | 228.00 | 213.46 | 1.79% | 1,654,900 |
| Apr 21, 2026 | 214.00 | 226.00 | 214.00 | 224.00 | 209.71 | 4.67% | 1,364,800 |
| Apr 20, 2026 | 214.00 | 218.00 | 212.00 | 214.00 | 200.35 | - | 368,900 |
| Apr 17, 2026 | 212.00 | 214.00 | 208.00 | 214.00 | 200.35 | 1.90% | 186,400 |
| Apr 16, 2026 | 216.00 | 216.00 | 204.00 | 210.00 | 196.61 | -2.78% | 910,400 |
| Apr 15, 2026 | 206.00 | 216.00 | 204.00 | 216.00 | 202.22 | 4.85% | 3,829,800 |
| Apr 14, 2026 | 204.00 | 208.00 | 204.00 | 206.00 | 192.86 | 0.98% | 184,700 |
| Apr 13, 2026 | 204.00 | 204.00 | 198.00 | 204.00 | 190.99 | - | 134,500 |
| Apr 10, 2026 | 202.00 | 204.00 | 200.00 | 204.00 | 190.99 | 0.99% | 127,400 |
| Apr 9, 2026 | 204.00 | 204.00 | 199.00 | 202.00 | 189.12 | - | 168,900 |
| Apr 8, 2026 | 198.00 | 204.00 | 198.00 | 202.00 | 189.12 | 2.02% | 128,900 |
| Apr 7, 2026 | 197.00 | 198.00 | 193.00 | 198.00 | 185.37 | 0.51% | 73,700 |
| Apr 6, 2026 | 198.00 | 200.00 | 193.00 | 197.00 | 184.43 | - | 80,800 |
| Apr 2, 2026 | 204.00 | 208.00 | 193.00 | 197.00 | 184.43 | -3.43% | 609,800 |
| Apr 1, 2026 | 196.00 | 216.00 | 196.00 | 204.00 | 190.99 | 5.15% | 1,172,200 |
| Mar 31, 2026 | 194.00 | 194.00 | 189.00 | 194.00 | 181.63 | - | 601,200 |
| Mar 30, 2026 | 196.00 | 196.00 | 190.00 | 194.00 | 181.63 | - | 46,000 |
| Mar 27, 2026 | 196.00 | 196.00 | 192.00 | 194.00 | 181.63 | -1.02% | 17,600 |
| Mar 26, 2026 | 195.00 | 196.00 | 192.00 | 196.00 | 183.50 | - | 45,500 |
| Mar 25, 2026 | 196.00 | 196.00 | 194.00 | 196.00 | 183.50 | 0.51% | 23,600 |
| Mar 17, 2026 | 192.00 | 195.00 | 191.00 | 195.00 | 182.56 | 2.63% | 17,100 |
| Mar 16, 2026 | 198.00 | 198.00 | 171.00 | 190.00 | 177.88 | -4.04% | 316,200 |
| Mar 13, 2026 | 198.00 | 202.00 | 175.00 | 198.00 | 185.37 | - | 341,100 |
| Mar 12, 2026 | 199.00 | 204.00 | 197.00 | 198.00 | 185.37 | 1.54% | 180,800 |
| Mar 11, 2026 | 200.00 | 202.00 | 194.00 | 195.00 | 182.56 | - | 118,700 |
| Mar 10, 2026 | 185.00 | 200.00 | 181.00 | 195.00 | 182.56 | 7.73% | 474,400 |
| Mar 9, 2026 | 196.00 | 196.00 | 170.00 | 181.00 | 169.45 | -9.05% | 995,300 |
| Mar 6, 2026 | 200.00 | 204.00 | 197.00 | 199.00 | 186.31 | -1.49% | 81,000 |
| Mar 5, 2026 | 206.00 | 208.00 | 180.00 | 202.00 | 189.12 | -1.94% | 941,300 |