PT Chitose Internasional Tbk (IDX:CINT)
Indonesia · Delayed Price · Currency is IDR 208.00
+14.00 (7.22%)
Oct 7, 2026, 11:20 AM WIB
IDX:CINT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 194.00 | 218.00 | 191.00 | 208.00 | 208.00 | 7.22% | 2,916,900 |
| Oct 6, 2026 | 194.00 | 196.00 | 190.00 | 194.00 | 194.00 | 0.52% | 810,900 |
| Oct 5, 2026 | 188.00 | 204.00 | 185.00 | 193.00 | 193.00 | 2.66% | 1,028,100 |
| Oct 2, 2026 | 195.00 | 197.00 | 184.00 | 188.00 | 188.00 | -4.08% | 1,935,100 |
| Oct 1, 2026 | 188.00 | 212.00 | 186.00 | 196.00 | 196.00 | 4.26% | 1,582,500 |
| Sep 30, 2026 | 190.00 | 191.00 | 187.00 | 188.00 | 188.00 | -1.05% | 355,200 |
| Sep 29, 2026 | 189.00 | 190.00 | 179.00 | 190.00 | 190.00 | 0.53% | 352,600 |
| Sep 28, 2026 | 195.00 | 198.00 | 187.00 | 189.00 | 189.00 | -3.08% | 687,200 |
| Sep 25, 2026 | 208.00 | 208.00 | 191.00 | 195.00 | 195.00 | -1.02% | 2,040,600 |
| Sep 24, 2026 | 192.00 | 226.00 | 189.00 | 197.00 | 197.00 | 3.14% | 9,745,600 |
| Sep 23, 2026 | 195.00 | 195.00 | 187.00 | 191.00 | 191.00 | 0.53% | 456,900 |
| Sep 22, 2026 | 198.00 | 200.00 | 190.00 | 190.00 | 190.00 | -4.04% | 1,083,400 |
| Sep 21, 2026 | 200.00 | 206.00 | 196.00 | 198.00 | 198.00 | 1.54% | 854,400 |
| Sep 18, 2026 | 204.00 | 216.00 | 189.00 | 195.00 | 195.00 | -3.47% | 3,686,700 |
| Sep 17, 2026 | 204.00 | 230.00 | 200.00 | 202.00 | 202.00 | 4.12% | 17,192,200 |
| Sep 16, 2026 | 183.00 | 246.00 | 181.00 | 194.00 | 194.00 | 6.01% | 43,301,600 |
| Sep 15, 2026 | 183.00 | 184.00 | 181.00 | 183.00 | 183.00 | - | 70,900 |
| Sep 14, 2026 | 185.00 | 185.00 | 180.00 | 183.00 | 183.00 | -1.08% | 166,900 |
| Sep 11, 2026 | 187.00 | 187.00 | 182.00 | 185.00 | 185.00 | -1.07% | 142,800 |
| Sep 10, 2026 | 187.00 | 190.00 | 185.00 | 187.00 | 187.00 | - | 240,900 |
| Sep 9, 2026 | 187.00 | 189.00 | 185.00 | 187.00 | 187.00 | - | 254,900 |
| Sep 8, 2026 | 186.00 | 188.00 | 185.00 | 187.00 | 187.00 | 0.54% | 168,000 |
| Sep 7, 2026 | 186.00 | 190.00 | 185.00 | 186.00 | 186.00 | -0.53% | 346,800 |
| Sep 4, 2026 | 189.00 | 200.00 | 186.00 | 187.00 | 187.00 | -0.53% | 2,550,900 |
| Sep 3, 2026 | 185.00 | 189.00 | 184.00 | 188.00 | 188.00 | 2.17% | 482,700 |
| Sep 2, 2026 | 185.00 | 186.00 | 183.00 | 184.00 | 184.00 | - | 526,500 |
| Sep 1, 2026 | 184.00 | 188.00 | 181.00 | 184.00 | 184.00 | - | 137,900 |
| Aug 31, 2026 | 184.00 | 187.00 | 179.00 | 184.00 | 184.00 | 1.66% | 545,000 |
| Aug 28, 2026 | 179.00 | 187.00 | 178.00 | 181.00 | 181.00 | 1.69% | 957,800 |
| Aug 27, 2026 | 181.00 | 183.00 | 177.00 | 178.00 | 178.00 | -0.56% | 347,900 |
| Aug 26, 2026 | 180.00 | 194.00 | 178.00 | 179.00 | 179.00 | -0.56% | 4,766,100 |
| Aug 24, 2026 | 180.00 | 181.00 | 179.00 | 180.00 | 180.00 | - | 166,900 |
| Aug 21, 2026 | 180.00 | 182.00 | 179.00 | 180.00 | 180.00 | 0.56% | 46,800 |
| Aug 20, 2026 | 180.00 | 181.00 | 176.00 | 179.00 | 179.00 | -0.56% | 157,500 |
| Aug 19, 2026 | 180.00 | 180.00 | 177.00 | 180.00 | 180.00 | - | 109,400 |
| Aug 18, 2026 | 177.00 | 185.00 | 177.00 | 180.00 | 180.00 | 1.69% | 873,200 |
| Aug 14, 2026 | 178.00 | 179.00 | 173.00 | 177.00 | 177.00 | 2.31% | 194,200 |
| Aug 13, 2026 | 176.00 | 181.00 | 172.00 | 173.00 | 173.00 | -1.70% | 169,400 |
| Aug 12, 2026 | 173.00 | 176.00 | 172.00 | 176.00 | 176.00 | 1.73% | 89,900 |
| Aug 11, 2026 | 176.00 | 176.00 | 170.00 | 173.00 | 173.00 | -1.70% | 382,800 |
| Aug 10, 2026 | 176.00 | 178.00 | 175.00 | 176.00 | 176.00 | -0.56% | 102,300 |
| Aug 7, 2026 | 178.00 | 178.00 | 175.00 | 177.00 | 177.00 | 0.57% | 97,700 |
| Aug 6, 2026 | 182.00 | 182.00 | 174.00 | 176.00 | 176.00 | -2.22% | 240,300 |
| Aug 5, 2026 | 180.00 | 181.00 | 179.00 | 180.00 | 180.00 | - | 90,500 |
| Aug 4, 2026 | 181.00 | 185.00 | 177.00 | 180.00 | 180.00 | -0.55% | 615,800 |
| Aug 3, 2026 | 177.00 | 183.00 | 177.00 | 181.00 | 181.00 | 2.26% | 608,600 |
| Jul 31, 2026 | 173.00 | 180.00 | 173.00 | 177.00 | 177.00 | 2.31% | 553,900 |
| 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 |