Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,243.33 +71.18 (+0.87%) Bitcoin USD
60,650.09 +1,808.52 (+3.07%) CMC Crypto 200
1,290.66 +13.68 (+1.07%)
PT Chitose Internasional Tbk (CINT.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 139.00 | 145.00 | 126.00 | 130.00 | 130.00 | 4,033,800 |
| 02 May 2024 | 144.00 | 145.00 | 130.00 | 140.00 | 140.00 | 60,500 |
| 02 May 2024 | 5 Dividend | |||||
| 30 Apr 2024 | 143.00 | 159.00 | 143.00 | 147.00 | 142.00 | 222,800 |
| 29 Apr 2024 | 139.00 | 144.00 | 138.00 | 142.00 | 137.17 | 56,200 |
| 26 Apr 2024 | 139.00 | 143.00 | 139.00 | 139.00 | 134.27 | 43,900 |
| 25 Apr 2024 | 139.00 | 141.00 | 135.00 | 139.00 | 134.27 | 22,400 |
| 24 Apr 2024 | 139.00 | 139.00 | 134.00 | 138.00 | 133.31 | 29,500 |
| 23 Apr 2024 | 135.00 | 140.00 | 132.00 | 140.00 | 135.24 | 24,100 |
| 22 Apr 2024 | 140.00 | 140.00 | 135.00 | 139.00 | 134.27 | 5,800 |
| 19 Apr 2024 | 141.00 | 141.00 | 136.00 | 140.00 | 135.24 | 3,530,600 |
| 18 Apr 2024 | 138.00 | 140.00 | 132.00 | 139.00 | 134.27 | 24,300 |
| 17 Apr 2024 | 141.00 | 143.00 | 133.00 | 133.00 | 128.48 | 25,900 |
| 16 Apr 2024 | 139.00 | 149.00 | 138.00 | 139.00 | 134.27 | 40,400 |
| 05 Apr 2024 | 141.00 | 145.00 | 139.00 | 139.00 | 134.27 | 28,400 |
| 04 Apr 2024 | 141.00 | 145.00 | 135.00 | 140.00 | 135.24 | 5,700 |
| 03 Apr 2024 | 136.00 | 142.00 | 131.00 | 140.00 | 135.24 | 18,900 |
| 02 Apr 2024 | 136.00 | 141.00 | 135.00 | 135.00 | 130.41 | 7,600 |
| 01 Apr 2024 | 133.00 | 147.00 | 131.00 | 137.00 | 132.34 | 31,700 |
| 28 Mar 2024 | 137.00 | 146.00 | 122.00 | 133.00 | 128.48 | 169,200 |
| 27 Mar 2024 | 136.00 | 138.00 | 130.00 | 135.00 | 130.41 | 39,600 |
| 26 Mar 2024 | 140.00 | 140.00 | 130.00 | 137.00 | 132.34 | 64,000 |
| 25 Mar 2024 | 146.00 | 146.00 | 138.00 | 139.00 | 134.27 | 54,100 |
| 22 Mar 2024 | 147.00 | 147.00 | 139.00 | 146.00 | 141.03 | 29,600 |
| 21 Mar 2024 | 148.00 | 148.00 | 144.00 | 146.00 | 141.03 | 11,000 |
| 20 Mar 2024 | 149.00 | 152.00 | 143.00 | 148.00 | 142.97 | 19,800 |
| 19 Mar 2024 | 141.00 | 153.00 | 140.00 | 149.00 | 143.93 | 677,300 |
| 18 Mar 2024 | 147.00 | 147.00 | 140.00 | 144.00 | 139.10 | 63,100 |
| 15 Mar 2024 | 156.00 | 158.00 | 147.00 | 147.00 | 142.00 | 37,300 |
| 14 Mar 2024 | 157.00 | 160.00 | 157.00 | 157.00 | 151.66 | 14,900 |
| 13 Mar 2024 | 158.00 | 170.00 | 152.00 | 160.00 | 154.56 | 338,000 |
| 08 Mar 2024 | 162.00 | 163.00 | 154.00 | 158.00 | 152.63 | 115,000 |
| 07 Mar 2024 | 165.00 | 176.00 | 153.00 | 160.00 | 154.56 | 568,600 |
| 06 Mar 2024 | 151.00 | 179.00 | 151.00 | 163.00 | 157.46 | 763,400 |
| 05 Mar 2024 | 147.00 | 181.00 | 142.00 | 151.00 | 145.86 | 1,563,800 |
| 04 Mar 2024 | 141.00 | 191.00 | 140.00 | 142.00 | 137.17 | 4,882,800 |
| 01 Mar 2024 | 142.00 | 142.00 | 140.00 | 142.00 | 137.17 | 21,700 |
| 29 Feb 2024 | 142.00 | 142.00 | 138.00 | 142.00 | 137.17 | 22,000 |
| 28 Feb 2024 | 142.00 | 144.00 | 140.00 | 142.00 | 137.17 | 56,800 |
| 27 Feb 2024 | 140.00 | 144.00 | 136.00 | 142.00 | 137.17 | 89,300 |
| 26 Feb 2024 | 145.00 | 145.00 | 135.00 | 139.00 | 134.27 | 22,500 |
| 23 Feb 2024 | 140.00 | 140.00 | 136.00 | 136.00 | 131.37 | 26,900 |
| 22 Feb 2024 | 139.00 | 141.00 | 136.00 | 140.00 | 135.24 | 14,400 |
| 21 Feb 2024 | 142.00 | 143.00 | 139.00 | 139.00 | 134.27 | 18,500 |
| 20 Feb 2024 | 142.00 | 148.00 | 140.00 | 142.00 | 137.17 | 82,400 |
| 19 Feb 2024 | 146.00 | 147.00 | 141.00 | 142.00 | 137.17 | 35,500 |
| 16 Feb 2024 | 145.00 | 147.00 | 142.00 | 146.00 | 141.03 | 53,400 |
| 15 Feb 2024 | 155.00 | 159.00 | 125.00 | 145.00 | 140.07 | 806,800 |
| 13 Feb 2024 | 176.00 | 180.00 | 150.00 | 154.00 | 148.76 | 417,000 |
| 12 Feb 2024 | 191.00 | 192.00 | 165.00 | 175.00 | 169.05 | 652,100 |
| 07 Feb 2024 | 224.00 | 232.00 | 192.00 | 192.00 | 185.47 | 767,900 |
| 06 Feb 2024 | 210.00 | 266.00 | 202.00 | 224.00 | 216.38 | 7,240,500 |
| 05 Feb 2024 | 151.00 | 198.00 | 151.00 | 198.00 | 191.27 | 1,058,600 |
| 02 Feb 2024 | 152.00 | 152.00 | 142.00 | 147.00 | 142.00 | 2,800 |
| 01 Feb 2024 | 153.00 | 153.00 | 132.00 | 152.00 | 146.83 | 6,500 |
| 31 Jan 2024 | 153.00 | 158.00 | 153.00 | 153.00 | 147.80 | 2,000 |
| 30 Jan 2024 | 155.00 | 159.00 | 151.00 | 159.00 | 153.59 | 6,700 |
| 29 Jan 2024 | 158.00 | 158.00 | 155.00 | 155.00 | 149.73 | 6,700 |
| 26 Jan 2024 | 160.00 | 160.00 | 157.00 | 158.00 | 152.63 | 11,800 |
| 25 Jan 2024 | 159.00 | 159.00 | 157.00 | 158.00 | 152.63 | 6,300 |
| 24 Jan 2024 | 159.00 | 160.00 | 158.00 | 160.00 | 154.56 | 10,000 |
| 23 Jan 2024 | 163.00 | 163.00 | 159.00 | 161.00 | 155.52 | 10,400 |
| 22 Jan 2024 | 163.00 | 180.00 | 159.00 | 168.00 | 162.29 | 246,200 |
| 19 Jan 2024 | 158.00 | 164.00 | 158.00 | 164.00 | 158.42 | 8,400 |
| 18 Jan 2024 | 156.00 | 161.00 | 156.00 | 161.00 | 155.52 | 12,700 |
| 17 Jan 2024 | 163.00 | 163.00 | 160.00 | 160.00 | 154.56 | 2,400 |
| 16 Jan 2024 | 157.00 | 164.00 | 157.00 | 160.00 | 154.56 | 13,300 |
| 15 Jan 2024 | 170.00 | 170.00 | 152.00 | 157.00 | 151.66 | 144,300 |
| 12 Jan 2024 | 171.00 | 171.00 | 160.00 | 171.00 | 165.18 | 2,600 |
| 11 Jan 2024 | 178.00 | 180.00 | 174.00 | 175.00 | 169.05 | 6,500 |
| 10 Jan 2024 | 169.00 | 174.00 | 164.00 | 173.00 | 167.12 | 4,100 |
| 09 Jan 2024 | 170.00 | 170.00 | 163.00 | 169.00 | 163.25 | 3,200 |
| 08 Jan 2024 | 165.00 | 174.00 | 165.00 | 165.00 | 159.39 | 8,400 |
| 05 Jan 2024 | 170.00 | 185.00 | 158.00 | 165.00 | 159.39 | 348,700 |
| 04 Jan 2024 | 165.00 | 172.00 | 165.00 | 170.00 | 164.22 | 600 |
| 03 Jan 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 162.29 | 1,000 |
| 02 Jan 2024 | 166.00 | 174.00 | 165.00 | 168.00 | 162.29 | 5,800 |
| 29 Dec 2023 | 172.00 | 172.00 | 155.00 | 165.00 | 159.39 | 26,600 |
| 28 Dec 2023 | 169.00 | 186.00 | 169.00 | 174.00 | 168.08 | 94,800 |
| 27 Dec 2023 | 164.00 | 169.00 | 158.00 | 168.00 | 162.29 | 17,100 |
| 22 Dec 2023 | 166.00 | 167.00 | 158.00 | 158.00 | 152.63 | 600 |
| 21 Dec 2023 | 160.00 | 167.00 | 155.00 | 167.00 | 161.32 | 3,006,200 |
| 20 Dec 2023 | 163.00 | 163.00 | 163.00 | 163.00 | 157.46 | 1,300 |
| 19 Dec 2023 | 171.00 | 171.00 | 161.00 | 162.00 | 156.49 | 6,300 |
| 18 Dec 2023 | 173.00 | 173.00 | 160.00 | 170.00 | 164.22 | 2,900 |
| 15 Dec 2023 | 168.00 | 169.00 | 166.00 | 169.00 | 163.25 | 18,700 |
| 14 Dec 2023 | 168.00 | 174.00 | 168.00 | 169.00 | 163.25 | 1,700 |
| 13 Dec 2023 | 170.00 | 175.00 | 170.00 | 173.00 | 167.12 | 3,400 |
| 12 Dec 2023 | 175.00 | 175.00 | 170.00 | 170.00 | 164.22 | 1,800 |
| 11 Dec 2023 | 176.00 | 176.00 | 174.00 | 174.00 | 168.08 | 3,700 |
| 08 Dec 2023 | 168.00 | 180.00 | 168.00 | 176.00 | 170.01 | 15,500 |
| 07 Dec 2023 | 174.00 | 174.00 | 162.00 | 166.00 | 160.35 | 4,200 |
| 06 Dec 2023 | 178.00 | 178.00 | 171.00 | 174.00 | 168.08 | 8,700 |
| 05 Dec 2023 | 175.00 | 184.00 | 175.00 | 175.00 | 169.05 | 118,200 |
| 04 Dec 2023 | 178.00 | 178.00 | 175.00 | 175.00 | 169.05 | 7,200 |
| 01 Dec 2023 | 180.00 | 180.00 | 178.00 | 178.00 | 171.95 | 1,000 |
| 30 Nov 2023 | 182.00 | 182.00 | 175.00 | 177.00 | 170.98 | 15,100 |
| 29 Nov 2023 | 178.00 | 189.00 | 174.00 | 182.00 | 175.81 | 54,600 |
| 28 Nov 2023 | 175.00 | 200.00 | 175.00 | 178.00 | 171.95 | 353,900 |
| 27 Nov 2023 | 167.00 | 204.00 | 165.00 | 175.00 | 169.05 | 1,138,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.