PT Chitose Internasional Tbk(ID:CINT)
Rp175.00-2.00 (-1.13%)
ID:CINT
PT Chitose Internasional Tbk historical prices
Rp175.00
At close:-2.00 (-1.13%)
PT Chitose Internasional Tbk (CINT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 177.00 | 178.00 | 175.00 | 175.00 | 175.00 | -1.13% | 123,700 | 0.07 |
| Nov 10, 2026 | 179.00 | 183.00 | 176.00 | 177.00 | 177.00 | +1.72% | 146,900 | 0.08 |
| Nov 09, 2026 | 176.00 | 178.00 | 173.00 | 176.00 | 176.00 | +1.15% | 213,900 | 0.11 |
| Nov 06, 2026 | 180.00 | 181.00 | 171.00 | 174.00 | 174.00 | -2.25% | 513,800 | 0.27 |
| Nov 05, 2026 | 180.00 | 184.00 | 174.00 | 178.00 | 178.00 | -1.11% | 420,100 | 0.22 |
| Nov 04, 2026 | 173.00 | 210.00 | 172.00 | 180.00 | 180.00 | +4.05% | 5,026,000 | 2.81 |
| Nov 03, 2026 | 174.00 | 175.00 | 171.00 | 173.00 | 173.00 | -0.57% | 184,800 | 0.10 |
| Nov 02, 2026 | 173.00 | 175.00 | 165.00 | 174.00 | 174.00 | +0.58% | 306,300 | 0.17 |
| Oct 30, 2026 | 174.00 | 180.00 | 171.00 | 173.00 | 173.00 | -0.57% | 281,100 | 0.16 |
| Oct 29, 2026 | 175.00 | 181.00 | 166.00 | 174.00 | 174.00 | -0.57% | 307,300 | 0.17 |
| Oct 28, 2026 | 173.00 | 175.00 | 168.00 | 175.00 | 175.00 | +1.74% | 143,900 | 0.08 |
| Oct 27, 2026 | 179.00 | 194.00 | 168.00 | 172.00 | 172.00 | -3.37% | 1,954,700 | 1.10 |
| Oct 26, 2026 | 176.00 | 179.00 | 176.00 | 178.00 | 178.00 | +1.14% | 69,700 | 0.04 |
| Oct 23, 2026 | 176.00 | 179.00 | 174.00 | 176.00 | 176.00 | +0.57% | 93,300 | 0.05 |
| Oct 22, 2026 | 174.00 | 176.00 | 172.00 | 175.00 | 175.00 | +0.57% | 191,600 | 0.10 |
| Oct 21, 2026 | 175.00 | 177.00 | 169.00 | 174.00 | 174.00 | 0.00% | 176,100 | 0.09 |
| Oct 20, 2026 | 166.00 | 175.00 | 150.00 | 174.00 | 174.00 | +8.07% | 92,600 | 0.05 |
| Oct 19, 2026 | 177.00 | 177.00 | 159.00 | 161.00 | 161.00 | -5.29% | 322,900 | 0.17 |
| Oct 16, 2026 | 191.00 | 191.00 | 166.00 | 170.00 | 170.00 | -11.92% | 581,700 | 0.31 |
| Oct 15, 2026 | 196.00 | 208.00 | 192.00 | 193.00 | 193.00 | 0.00% | 1,025,100 | 0.54 |
| Oct 14, 2026 | 194.00 | 198.00 | 193.00 | 193.00 | 193.00 | -1.03% | 133,100 | 0.07 |
| Oct 13, 2026 | 197.00 | 199.00 | 192.00 | 195.00 | 195.00 | -1.02% | 325,100 | 0.17 |
| Oct 12, 2026 | 199.00 | 208.00 | 191.00 | 197.00 | 197.00 | -0.51% | 506,600 | 0.27 |
| Oct 09, 2026 | 197.00 | 208.00 | 196.00 | 198.00 | 198.00 | +0.51% | 1,117,800 | 0.60 |
| Oct 08, 2026 | 197.00 | 210.00 | 195.00 | 197.00 | 197.00 | +0.51% | 1,339,100 | 0.73 |
| Oct 07, 2026 | 194.00 | 218.00 | 191.00 | 196.00 | 196.00 | +1.03% | 4,489,900 | 2.53 |
| Oct 06, 2026 | 194.00 | 196.00 | 190.00 | 194.00 | 194.00 | +0.52% | 810,900 | 0.46 |
| Oct 05, 2026 | 188.00 | 204.00 | 185.00 | 193.00 | 193.00 | +2.66% | 1,028,100 | 0.59 |
| Oct 02, 2026 | 195.00 | 197.00 | 184.00 | 188.00 | 188.00 | -4.08% | 1,935,100 | 1.12 |
| Oct 01, 2026 | 188.00 | 212.00 | 186.00 | 196.00 | 196.00 | +4.26% | 1,587,500 | 0.93 |
| Sep 30, 2026 | 190.00 | 191.00 | 187.00 | 188.00 | 188.00 | -1.05% | 355,200 | 0.21 |
| Sep 29, 2026 | 189.00 | 190.00 | 179.00 | 190.00 | 190.00 | +0.53% | 352,600 | 0.21 |
| Sep 28, 2026 | 195.00 | 198.00 | 187.00 | 189.00 | 189.00 | -3.08% | 687,200 | 0.41 |
| Sep 25, 2026 | 208.00 | 208.00 | 191.00 | 195.00 | 195.00 | -1.02% | 2,040,600 | 1.23 |
| Sep 24, 2026 | 192.00 | 226.00 | 189.00 | 197.00 | 197.00 | +3.14% | 9,745,600 | 6.46 |
| Sep 23, 2026 | 195.00 | 195.00 | 187.00 | 191.00 | 191.00 | +0.53% | 457,900 | 0.31 |
| Sep 22, 2026 | 198.00 | 200.00 | 190.00 | 190.00 | 190.00 | -4.04% | 1,083,400 | 0.73 |
| Sep 21, 2026 | 200.00 | 206.00 | 196.00 | 198.00 | 198.00 | +1.54% | 854,400 | 0.58 |
| Sep 18, 2026 | 204.00 | 216.00 | 189.00 | 195.00 | 195.00 | -3.47% | 3,686,700 | 2.60 |
| Sep 17, 2026 | 204.00 | 230.00 | 200.00 | 202.00 | 202.00 | +4.12% | 17,192,200 | 15.04 |
| Sep 16, 2026 | 183.00 | 246.00 | 181.00 | 194.00 | 194.00 | +6.01% | 43,301,600 | 94.90 |
| Sep 15, 2026 | 183.00 | 184.00 | 181.00 | 183.00 | 183.00 | 0.00% | 70,900 | 0.16 |
| Sep 14, 2026 | 185.00 | 185.00 | 180.00 | 183.00 | 183.00 | -1.08% | 166,900 | 0.37 |
| Sep 11, 2026 | 187.00 | 187.00 | 182.00 | 185.00 | 185.00 | -1.07% | 142,800 | 0.31 |
| Sep 10, 2026 | 187.00 | 190.00 | 185.00 | 187.00 | 187.00 | 0.00% | 240,900 | 0.53 |
| Sep 09, 2026 | 187.00 | 189.00 | 185.00 | 187.00 | 187.00 | 0.00% | 254,900 | 0.56 |
| Sep 08, 2026 | 186.00 | 188.00 | 185.00 | 187.00 | 187.00 | +0.54% | 168,000 | 0.37 |
| Sep 07, 2026 | 186.00 | 190.00 | 185.00 | 186.00 | 186.00 | -0.53% | 346,800 | 0.78 |
| Sep 04, 2026 | 189.00 | 200.00 | 186.00 | 187.00 | 187.00 | -0.53% | 2,550,900 | 6.13 |
| Sep 03, 2026 | 185.00 | 189.00 | 184.00 | 188.00 | 188.00 | +2.17% | 482,700 | 1.18 |
