PT Chitose Internasional Tbk (IDX:CINT)
Indonesia · Delayed Price · Currency is IDR 174.00
-1.00 (-0.57%)
Oct 29, 2026, 4:06 PM WIB
IDX:CINT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 175.00 | 181.00 | 166.00 | 174.00 | 174.00 | -0.57% | 307,900 |
| Oct 28, 2026 | 173.00 | 175.00 | 168.00 | 175.00 | 175.00 | 1.74% | 143,900 |
| Oct 27, 2026 | 179.00 | 194.00 | 168.00 | 172.00 | 172.00 | -3.37% | 1,954,700 |
| Oct 26, 2026 | 176.00 | 179.00 | 176.00 | 178.00 | 178.00 | 1.14% | 69,700 |
| Oct 23, 2026 | 176.00 | 179.00 | 174.00 | 176.00 | 176.00 | 0.57% | 93,300 |
| Oct 22, 2026 | 174.00 | 176.00 | 172.00 | 175.00 | 175.00 | 0.57% | 191,600 |
| Oct 21, 2026 | 175.00 | 177.00 | 169.00 | 174.00 | 174.00 | - | 176,100 |
| Oct 20, 2026 | 166.00 | 175.00 | 150.00 | 174.00 | 174.00 | 8.07% | 92,600 |
| Oct 19, 2026 | 177.00 | 177.00 | 159.00 | 161.00 | 161.00 | -5.29% | 322,900 |
| Oct 16, 2026 | 191.00 | 191.00 | 166.00 | 170.00 | 170.00 | -11.92% | 573,100 |
| Oct 15, 2026 | 196.00 | 208.00 | 192.00 | 193.00 | 193.00 | - | 1,025,100 |
| Oct 14, 2026 | 194.00 | 198.00 | 193.00 | 193.00 | 193.00 | -1.03% | 133,100 |
| Oct 13, 2026 | 197.00 | 199.00 | 192.00 | 195.00 | 195.00 | -1.02% | 325,100 |
| Oct 12, 2026 | 199.00 | 208.00 | 191.00 | 197.00 | 197.00 | -0.51% | 506,600 |
| Oct 9, 2026 | 197.00 | 208.00 | 196.00 | 198.00 | 198.00 | 0.51% | 1,117,800 |
| Oct 8, 2026 | 197.00 | 210.00 | 195.00 | 197.00 | 197.00 | 0.51% | 1,339,100 |
| Oct 7, 2026 | 194.00 | 218.00 | 191.00 | 196.00 | 196.00 | 1.03% | 4,489,900 |
| 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 |