PT Chitose Internasional Tbk (IDX:CINT)
Indonesia
· Delayed Price · Currency is IDR 202.00
-4.00 (-1.94%)
At close: Mar 5, 2026
IDX:CINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 200.00 | 204.00 | 198.00 | 198.00 | - | -1.98% | 65,300 |
| Mar 5, 2026 | 206.00 | 208.00 | 180.00 | 202.00 | 202.00 | -1.94% | 941,300 |
| Mar 4, 2026 | 206.00 | 212.00 | 193.00 | 206.00 | 206.00 | 0.98% | 1,079,300 |
| Mar 3, 2026 | 208.00 | 208.00 | 202.00 | 204.00 | 204.00 | -1.92% | 2,895,500 |
| Mar 2, 2026 | 206.00 | 208.00 | 200.00 | 208.00 | 208.00 | - | 393,600 |
| Feb 27, 2026 | 212.00 | 214.00 | 206.00 | 208.00 | 208.00 | -0.95% | 240,100 |
| Feb 26, 2026 | 210.00 | 214.00 | 206.00 | 210.00 | 210.00 | - | 625,200 |
| Feb 25, 2026 | 208.00 | 212.00 | 204.00 | 210.00 | 210.00 | 0.96% | 788,500 |
| Feb 24, 2026 | 206.00 | 210.00 | 206.00 | 208.00 | 208.00 | 0.97% | 588,800 |
| Feb 23, 2026 | 204.00 | 210.00 | 204.00 | 206.00 | 206.00 | - | 420,700 |
| Feb 20, 2026 | 210.00 | 210.00 | 202.00 | 206.00 | 206.00 | - | 182,400 |
| Feb 19, 2026 | 210.00 | 212.00 | 200.00 | 206.00 | 206.00 | -0.96% | 485,100 |
| Feb 18, 2026 | 206.00 | 214.00 | 206.00 | 208.00 | 208.00 | 1.96% | 857,200 |
| Feb 13, 2026 | 214.00 | 236.00 | 204.00 | 204.00 | 204.00 | -3.77% | 9,090,800 |
| Feb 12, 2026 | 208.00 | 212.00 | 206.00 | 212.00 | 212.00 | 0.95% | 130,000 |
| Feb 11, 2026 | 208.00 | 212.00 | 204.00 | 210.00 | 210.00 | 0.96% | 342,800 |
| Feb 10, 2026 | 206.00 | 210.00 | 200.00 | 208.00 | 208.00 | 0.97% | 335,900 |
| Feb 9, 2026 | 206.00 | 210.00 | 199.00 | 206.00 | 206.00 | 0.98% | 125,000 |
| Feb 6, 2026 | 200.00 | 210.00 | 200.00 | 204.00 | 204.00 | -0.97% | 96,200 |
| Feb 5, 2026 | 208.00 | 210.00 | 202.00 | 206.00 | 206.00 | - | 173,100 |
| Feb 4, 2026 | 206.00 | 210.00 | 200.00 | 206.00 | 206.00 | 0.98% | 103,500 |
| Feb 3, 2026 | 195.00 | 210.00 | 194.00 | 204.00 | 204.00 | 4.08% | 226,500 |
| Feb 2, 2026 | 204.00 | 212.00 | 195.00 | 196.00 | 196.00 | -3.92% | 760,000 |
| Jan 30, 2026 | 214.00 | 214.00 | 200.00 | 204.00 | 204.00 | 2.51% | 204,400 |
| Jan 29, 2026 | 200.00 | 200.00 | 185.00 | 199.00 | 199.00 | -0.50% | 717,900 |
| Jan 28, 2026 | 212.00 | 214.00 | 185.00 | 200.00 | 200.00 | -6.54% | 1,766,100 |
| Jan 27, 2026 | 218.00 | 220.00 | 208.00 | 214.00 | 214.00 | -1.83% | 1,169,000 |
| Jan 26, 2026 | 224.00 | 228.00 | 218.00 | 218.00 | 218.00 | -1.80% | 1,635,500 |
| Jan 23, 2026 | 230.00 | 234.00 | 222.00 | 222.00 | 222.00 | - | 3,008,000 |
| Jan 22, 2026 | 222.00 | 234.00 | 220.00 | 222.00 | 222.00 | 1.83% | 7,399,700 |
| Jan 21, 2026 | 222.00 | 222.00 | 214.00 | 218.00 | 218.00 | -0.91% | 629,400 |
| Jan 20, 2026 | 220.00 | 222.00 | 216.00 | 220.00 | 220.00 | -0.90% | 744,900 |
| Jan 19, 2026 | 228.00 | 228.00 | 218.00 | 222.00 | 222.00 | - | 795,200 |
| Jan 15, 2026 | 224.00 | 226.00 | 220.00 | 222.00 | 222.00 | -1.77% | 969,600 |
| Jan 14, 2026 | 220.00 | 232.00 | 218.00 | 226.00 | 226.00 | 2.73% | 3,774,300 |
| Jan 13, 2026 | 218.00 | 224.00 | 216.00 | 220.00 | 220.00 | 1.85% | 1,791,400 |
| Jan 12, 2026 | 220.00 | 222.00 | 214.00 | 216.00 | 216.00 | -1.82% | 1,279,000 |
| Jan 9, 2026 | 226.00 | 232.00 | 220.00 | 220.00 | 220.00 | -0.90% | 2,344,000 |
| Jan 8, 2026 | 218.00 | 236.00 | 214.00 | 222.00 | 222.00 | 1.83% | 9,710,400 |
| Jan 7, 2026 | 218.00 | 224.00 | 216.00 | 218.00 | 218.00 | -0.91% | 1,029,800 |
| Jan 6, 2026 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | -0.90% | 1,401,700 |
| Jan 5, 2026 | 224.00 | 226.00 | 212.00 | 222.00 | 222.00 | -0.89% | 4,908,500 |
| Jan 2, 2026 | 288.00 | 298.00 | 218.00 | 224.00 | 224.00 | -8.20% | 19,122,400 |
| Dec 30, 2025 | 181.00 | 244.00 | 179.00 | 244.00 | 244.00 | 34.81% | 18,873,200 |
| Dec 29, 2025 | 179.00 | 187.00 | 178.00 | 181.00 | 181.00 | 1.12% | 802,100 |
| Dec 24, 2025 | 191.00 | 192.00 | 173.00 | 179.00 | 179.00 | -6.77% | 4,193,400 |
| Dec 23, 2025 | 192.00 | 246.00 | 189.00 | 192.00 | 192.00 | - | 46,495,700 |
| Dec 22, 2025 | 191.00 | 194.00 | 191.00 | 192.00 | 192.00 | - | 136,800 |
| Dec 19, 2025 | 193.00 | 196.00 | 188.00 | 192.00 | 192.00 | -0.52% | 256,100 |
| Dec 18, 2025 | 198.00 | 198.00 | 189.00 | 193.00 | 193.00 | -1.03% | 426,500 |
| Dec 17, 2025 | 195.00 | 199.00 | 193.00 | 195.00 | 195.00 | - | 183,400 |
| Dec 16, 2025 | 187.00 | 218.00 | 186.00 | 195.00 | 195.00 | 4.28% | 2,549,800 |
| Dec 15, 2025 | 183.00 | 192.00 | 183.00 | 187.00 | 187.00 | -2.09% | 264,400 |
| Dec 12, 2025 | 193.00 | 195.00 | 190.00 | 191.00 | 191.00 | -1.04% | 189,200 |
| Dec 11, 2025 | 199.00 | 199.00 | 193.00 | 193.00 | 193.00 | -2.03% | 414,100 |
| Dec 10, 2025 | 202.00 | 202.00 | 196.00 | 197.00 | 197.00 | -2.48% | 674,400 |
| Dec 9, 2025 | 202.00 | 202.00 | 198.00 | 202.00 | 202.00 | 1.00% | 427,500 |
| Dec 8, 2025 | 206.00 | 210.00 | 200.00 | 200.00 | 200.00 | -2.91% | 1,050,400 |
| Dec 5, 2025 | 204.00 | 206.00 | 198.00 | 206.00 | 206.00 | 3.00% | 736,500 |
| Dec 4, 2025 | 200.00 | 206.00 | 200.00 | 200.00 | 200.00 | -1.96% | 282,000 |
| Dec 3, 2025 | 210.00 | 210.00 | 200.00 | 204.00 | 204.00 | 0.99% | 459,400 |
| Dec 2, 2025 | 212.00 | 212.00 | 199.00 | 202.00 | 202.00 | -1.94% | 650,900 |
| Dec 1, 2025 | 212.00 | 212.00 | 204.00 | 206.00 | 206.00 | -2.83% | 626,500 |
| Nov 28, 2025 | 212.00 | 214.00 | 206.00 | 212.00 | 212.00 | 3.92% | 1,112,200 |
| Nov 27, 2025 | 218.00 | 220.00 | 204.00 | 204.00 | 204.00 | -2.86% | 1,170,400 |
| Nov 26, 2025 | 224.00 | 234.00 | 208.00 | 210.00 | 210.00 | -2.78% | 9,313,700 |
| Nov 25, 2025 | 216.00 | 224.00 | 200.00 | 216.00 | 216.00 | - | 2,462,800 |
| Nov 24, 2025 | 226.00 | 228.00 | 204.00 | 216.00 | 216.00 | -4.42% | 4,816,300 |
| Nov 21, 2025 | 191.00 | 236.00 | 191.00 | 226.00 | 226.00 | 20.21% | 34,516,900 |
| Nov 20, 2025 | 185.00 | 206.00 | 181.00 | 188.00 | 188.00 | 2.17% | 2,773,300 |
| Nov 19, 2025 | 185.00 | 186.00 | 182.00 | 184.00 | 184.00 | -1.08% | 228,800 |
| Nov 18, 2025 | 185.00 | 186.00 | 182.00 | 186.00 | 186.00 | 0.54% | 435,000 |
| Nov 17, 2025 | 187.00 | 188.00 | 183.00 | 185.00 | 185.00 | - | 317,000 |
| Nov 14, 2025 | 193.00 | 193.00 | 181.00 | 185.00 | 185.00 | -2.63% | 1,079,500 |
| Nov 13, 2025 | 185.00 | 218.00 | 183.00 | 190.00 | 190.00 | 2.70% | 8,969,900 |
| Nov 12, 2025 | 189.00 | 195.00 | 182.00 | 185.00 | 185.00 | -1.60% | 1,382,200 |
| Nov 11, 2025 | 202.00 | 212.00 | 188.00 | 188.00 | 188.00 | -6.93% | 3,419,400 |
| Nov 10, 2025 | 177.00 | 234.00 | 173.00 | 202.00 | 202.00 | 14.77% | 24,707,300 |
| Nov 7, 2025 | 180.00 | 188.00 | 175.00 | 176.00 | 176.00 | -2.22% | 1,317,100 |
| Nov 6, 2025 | 189.00 | 196.00 | 176.00 | 180.00 | 180.00 | -5.26% | 5,052,100 |
| Nov 5, 2025 | 210.00 | 254.00 | 186.00 | 190.00 | 190.00 | -7.77% | 24,247,000 |
| Nov 4, 2025 | 155.00 | 206.00 | 155.00 | 206.00 | 206.00 | 33.77% | 22,190,400 |
| Nov 3, 2025 | 157.00 | 157.00 | 152.00 | 154.00 | 154.00 | 1.32% | 260,000 |
| Oct 31, 2025 | 152.00 | 163.00 | 151.00 | 152.00 | 152.00 | 1.33% | 2,420,600 |
| Oct 30, 2025 | 153.00 | 153.00 | 150.00 | 150.00 | 150.00 | -1.32% | 152,200 |
| Oct 29, 2025 | 153.00 | 154.00 | 149.00 | 152.00 | 152.00 | -0.65% | 234,400 |
| Oct 28, 2025 | 152.00 | 154.00 | 151.00 | 153.00 | 153.00 | 0.66% | 123,300 |
| Oct 27, 2025 | 153.00 | 166.00 | 150.00 | 152.00 | 152.00 | -1.30% | 1,116,700 |
| Oct 24, 2025 | 155.00 | 155.00 | 152.00 | 154.00 | 154.00 | 0.65% | 17,200 |
| Oct 23, 2025 | 153.00 | 155.00 | 152.00 | 153.00 | 153.00 | 0.66% | 97,500 |
| Oct 22, 2025 | 155.00 | 155.00 | 152.00 | 152.00 | 152.00 | -1.30% | 44,100 |
| Oct 21, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | 37,500 |
| Oct 20, 2025 | 151.00 | 154.00 | 149.00 | 154.00 | 154.00 | 2.67% | 155,700 |
| Oct 17, 2025 | 154.00 | 155.00 | 150.00 | 150.00 | 150.00 | -2.60% | 51,800 |
| Oct 16, 2025 | 154.00 | 155.00 | 152.00 | 154.00 | 154.00 | 0.65% | 43,000 |
| Oct 15, 2025 | 152.00 | 155.00 | 151.00 | 153.00 | 153.00 | 0.66% | 39,800 |
| Oct 14, 2025 | 155.00 | 156.00 | 152.00 | 152.00 | 152.00 | -2.56% | 156,600 |
| Oct 13, 2025 | 157.00 | 158.00 | 152.00 | 156.00 | 156.00 | - | 285,700 |
| Oct 10, 2025 | 158.00 | 159.00 | 155.00 | 156.00 | 156.00 | - | 145,400 |
| Oct 9, 2025 | 159.00 | 159.00 | 156.00 | 156.00 | 156.00 | -0.64% | 145,400 |