PT Chitose Internasional Tbk (IDX:CINT)
Indonesia · Delayed Price · Currency is IDR 177.00
+4.00 (2.31%)
Jul 31, 2026, 4:04 PM WIB
IDX:CINT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 173.00 | 177.00 | 173.00 | 175.00 | - | 1.16% | 265,000 |
| Jul 30, 2026 | 169.00 | 174.00 | 168.00 | 173.00 | 173.00 | 2.98% | 255,000 |
| Jul 29, 2026 | 176.00 | 200.00 | 167.00 | 168.00 | 168.00 | -4.55% | 8,329,200 |
| Jul 28, 2026 | 175.00 | 176.00 | 171.00 | 176.00 | 176.00 | 0.57% | 124,300 |
| Jul 27, 2026 | 169.00 | 175.00 | 168.00 | 175.00 | 175.00 | 3.55% | 59,800 |
| Jul 24, 2026 | 179.00 | 181.00 | 168.00 | 169.00 | 169.00 | -3.98% | 254,600 |
| Jul 23, 2026 | 171.00 | 179.00 | 170.00 | 176.00 | 176.00 | 2.92% | 368,700 |
| Jul 22, 2026 | 168.00 | 171.00 | 168.00 | 171.00 | 171.00 | 1.79% | 52,000 |
| Jul 21, 2026 | 166.00 | 169.00 | 166.00 | 168.00 | 168.00 | - | 94,500 |
| Jul 20, 2026 | 171.00 | 171.00 | 165.00 | 168.00 | 168.00 | 0.60% | 211,100 |
| Jul 17, 2026 | 167.00 | 178.00 | 163.00 | 167.00 | 167.00 | - | 393,100 |
| Jul 16, 2026 | 168.00 | 169.00 | 166.00 | 167.00 | 167.00 | 0.60% | 9,100 |
| Jul 15, 2026 | 168.00 | 168.00 | 165.00 | 166.00 | 166.00 | - | 77,900 |
| Jul 14, 2026 | 166.00 | 168.00 | 163.00 | 166.00 | 166.00 | - | 85,900 |
| Jul 13, 2026 | 164.00 | 166.00 | 163.00 | 166.00 | 166.00 | 1.22% | 105,400 |
| Jul 10, 2026 | 165.00 | 168.00 | 162.00 | 164.00 | 164.00 | 0.61% | 18,300 |
| Jul 9, 2026 | 168.00 | 171.00 | 161.00 | 163.00 | 163.00 | - | 142,400 |
| Jul 8, 2026 | 164.00 | 181.00 | 161.00 | 163.00 | 163.00 | -0.61% | 489,700 |
| Jul 7, 2026 | 162.00 | 165.00 | 158.00 | 164.00 | 164.00 | 4.46% | 216,900 |
| Jul 6, 2026 | 159.00 | 164.00 | 157.00 | 157.00 | 157.00 | -0.63% | 589,900 |
| Jul 3, 2026 | 161.00 | 167.00 | 158.00 | 158.00 | 158.00 | -1.86% | 116,800 |
| Jul 2, 2026 | 164.00 | 169.00 | 157.00 | 161.00 | 161.00 | -1.23% | 141,500 |
| Jul 1, 2026 | 162.00 | 165.00 | 155.00 | 163.00 | 163.00 | 0.62% | 31,000 |
| Jun 30, 2026 | 168.00 | 168.00 | 161.00 | 162.00 | 162.00 | -2.41% | 40,600 |
| Jun 29, 2026 | 163.00 | 169.00 | 163.00 | 166.00 | 166.00 | 1.84% | 14,400 |
| Jun 26, 2026 | 169.00 | 169.00 | 162.00 | 163.00 | 163.00 | -3.55% | 27,000 |
| Jun 25, 2026 | 163.00 | 170.00 | 163.00 | 169.00 | 169.00 | 3.05% | 69,900 |
| Jun 24, 2026 | 169.00 | 173.00 | 160.00 | 164.00 | 164.00 | -2.96% | 102,300 |
| Jun 23, 2026 | 172.00 | 172.00 | 168.00 | 169.00 | 169.00 | - | 64,400 |
| Jun 22, 2026 | 175.00 | 176.00 | 164.00 | 169.00 | 169.00 | -3.43% | 44,900 |
| Jun 19, 2026 | 176.00 | 176.00 | 170.00 | 175.00 | 175.00 | 1.74% | 9,700 |
| Jun 18, 2026 | 173.00 | 173.00 | 166.00 | 172.00 | 172.00 | -0.58% | 49,900 |
| Jun 17, 2026 | 175.00 | 178.00 | 168.00 | 173.00 | 173.00 | - | 149,800 |
| Jun 15, 2026 | 169.00 | 173.00 | 169.00 | 173.00 | 173.00 | 2.98% | 128,200 |
| Jun 12, 2026 | 160.00 | 177.00 | 159.00 | 168.00 | 168.00 | 5.66% | 262,800 |
| Jun 11, 2026 | 161.00 | 161.00 | 158.00 | 159.00 | 159.00 | -0.63% | 67,600 |
| Jun 10, 2026 | 156.00 | 161.00 | 156.00 | 160.00 | 160.00 | 2.56% | 70,800 |
| Jun 9, 2026 | 161.00 | 161.00 | 147.00 | 156.00 | 156.00 | -3.11% | 698,000 |
| Jun 8, 2026 | 160.00 | 163.00 | 157.00 | 161.00 | 161.00 | -1.83% | 32,100 |
| Jun 5, 2026 | 164.00 | 164.00 | 158.00 | 164.00 | 164.00 | - | 99,600 |
| Jun 4, 2026 | 166.00 | 166.00 | 160.00 | 164.00 | 164.00 | -1.20% | 115,700 |
| Jun 3, 2026 | 169.00 | 172.00 | 166.00 | 166.00 | 166.00 | -1.78% | 241,100 |
| Jun 2, 2026 | 173.00 | 174.00 | 166.00 | 169.00 | 169.00 | -1.74% | 369,700 |
| May 29, 2026 | 180.00 | 192.00 | 170.00 | 172.00 | 172.00 | -3.91% | 1,151,500 |
| 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 |