PT Chitose Internasional Tbk CINT

IDX · Indonesia · Producer Manufacturing

IDR 196.00+8.00 (+4.26%)

Market closed· Oct 1, 2026, 9:05 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 196.00	+4.26%	IDR 188.00	IDR 212.00	IDR 186.00	1.59M
2026-09-30	IDR 188.00	-1.05%	IDR 190.00	IDR 191.00	IDR 187.00	355.20K
2026-09-29	IDR 190.00	+0.53%	IDR 189.00	IDR 190.00	IDR 179.00	352.60K
2026-09-28	IDR 189.00	-3.08%	IDR 195.00	IDR 198.00	IDR 187.00	687.20K
2026-09-25	IDR 195.00	-1.02%	IDR 208.00	IDR 208.00	IDR 191.00	2.04M
2026-09-24	IDR 197.00	+3.14%	IDR 192.00	IDR 226.00	IDR 189.00	9.75M
2026-09-23	IDR 191.00	+0.53%	IDR 195.00	IDR 195.00	IDR 187.00	457.90K
2026-09-22	IDR 190.00	-4.04%	IDR 198.00	IDR 200.00	IDR 190.00	1.08M
2026-09-21	IDR 198.00	+1.54%	IDR 200.00	IDR 206.00	IDR 196.00	854.40K
2026-09-18	IDR 195.00	-3.47%	IDR 204.00	IDR 216.00	IDR 189.00	3.69M
2026-09-17	IDR 202.00	+4.12%	IDR 204.00	IDR 230.00	IDR 200.00	17.19M
2026-09-16	IDR 194.00	+6.01%	IDR 183.00	IDR 246.00	IDR 181.00	43.30M
2026-09-15	IDR 183.00	0.00%	IDR 183.00	IDR 184.00	IDR 181.00	70.90K
2026-09-14	IDR 183.00	-1.08%	IDR 185.00	IDR 185.00	IDR 180.00	166.90K
2026-09-11	IDR 185.00	-1.07%	IDR 187.00	IDR 187.00	IDR 182.00	142.80K
2026-09-10	IDR 187.00	0.00%	IDR 187.00	IDR 190.00	IDR 185.00	240.90K
2026-09-09	IDR 187.00	0.00%	IDR 187.00	IDR 189.00	IDR 185.00	254.90K
2026-09-08	IDR 187.00	+0.54%	IDR 186.00	IDR 188.00	IDR 185.00	168.00K
2026-09-07	IDR 186.00	-0.53%	IDR 186.00	IDR 190.00	IDR 185.00	346.80K
2026-09-04	IDR 187.00	-0.53%	IDR 189.00	IDR 200.00	IDR 186.00	2.55M
2026-09-03	IDR 188.00	+2.17%	IDR 185.00	IDR 189.00	IDR 184.00	482.70K
2026-09-02	IDR 184.00	0.00%	IDR 185.00	IDR 186.00	IDR 183.00	526.50K
2026-09-01	IDR 184.00	0.00%	IDR 184.00	IDR 188.00	IDR 181.00	137.90K
2026-08-31	IDR 184.00	+1.66%	IDR 184.00	IDR 187.00	IDR 179.00	545.00K
2026-08-28	IDR 181.00	+1.69%	IDR 179.00	IDR 187.00	IDR 178.00	957.80K
2026-08-27	IDR 178.00	-0.56%	IDR 181.00	IDR 183.00	IDR 177.00	347.90K
2026-08-26	IDR 179.00	-0.56%	IDR 180.00	IDR 194.00	IDR 178.00	4.77M
2026-08-24	IDR 180.00	0.00%	IDR 180.00	IDR 181.00	IDR 179.00	166.90K
2026-08-21	IDR 180.00	+0.56%	IDR 180.00	IDR 182.00	IDR 179.00	46.80K
2026-08-20	IDR 179.00	-0.56%	IDR 180.00	IDR 181.00	IDR 176.00	157.50K
2026-08-19	IDR 180.00	0.00%	IDR 180.00	IDR 180.00	IDR 177.00	109.40K
2026-08-18	IDR 180.00	+1.69%	IDR 177.00	IDR 185.00	IDR 177.00	873.20K
2026-08-14	IDR 177.00	+2.31%	IDR 178.00	IDR 179.00	IDR 173.00	194.20K
2026-08-13	IDR 173.00	-1.70%	IDR 176.00	IDR 181.00	IDR 172.00	169.40K
2026-08-12	IDR 176.00	+1.73%	IDR 173.00	IDR 176.00	IDR 172.00	89.90K
2026-08-11	IDR 173.00	-1.70%	IDR 176.00	IDR 176.00	IDR 170.00	382.80K
2026-08-10	IDR 176.00	-0.56%	IDR 176.00	IDR 178.00	IDR 175.00	102.30K
2026-08-07	IDR 177.00	+0.57%	IDR 178.00	IDR 178.00	IDR 175.00	97.70K
2026-08-06	IDR 176.00	-2.22%	IDR 182.00	IDR 182.00	IDR 174.00	240.30K
2026-08-05	IDR 180.00	0.00%	IDR 180.00	IDR 181.00	IDR 179.00	90.50K
2026-08-04	IDR 180.00	-0.55%	IDR 181.00	IDR 185.00	IDR 177.00	615.80K
2026-08-03	IDR 181.00	+2.26%	IDR 177.00	IDR 183.00	IDR 177.00	608.60K
2026-07-31	IDR 177.00	+2.31%	IDR 173.00	IDR 180.00	IDR 173.00	553.90K
2026-07-30	IDR 173.00	+2.98%	IDR 169.00	IDR 174.00	IDR 168.00	255.00K
2026-07-29	IDR 168.00	-4.55%	IDR 176.00	IDR 200.00	IDR 167.00	8.33M
2026-07-28	IDR 176.00	+0.57%	IDR 175.00	IDR 176.00	IDR 171.00	124.30K
2026-07-27	IDR 175.00	+3.55%	IDR 169.00	IDR 175.00	IDR 168.00	59.80K
2026-07-24	IDR 169.00	-3.98%	IDR 179.00	IDR 181.00	IDR 168.00	254.60K
2026-07-23	IDR 176.00	+2.92%	IDR 171.00	IDR 179.00	IDR 170.00	368.70K
2026-07-22	IDR 171.00	+1.79%	IDR 168.00	IDR 171.00	IDR 168.00	52.00K
2026-07-21	IDR 168.00	0.00%	IDR 166.00	IDR 169.00	IDR 166.00	94.50K
2026-07-20	IDR 168.00	+0.60%	IDR 171.00	IDR 171.00	IDR 165.00	211.10K
2026-07-17	IDR 167.00	0.00%	IDR 167.00	IDR 178.00	IDR 163.00	393.00K
2026-07-16	IDR 167.00	+0.60%	IDR 168.00	IDR 169.00	IDR 166.00	9.10K
2026-07-15	IDR 166.00	0.00%	IDR 168.00	IDR 168.00	IDR 165.00	77.90K
2026-07-14	IDR 166.00	0.00%	IDR 166.00	IDR 168.00	IDR 163.00	85.90K
2026-07-13	IDR 166.00	+1.22%	IDR 164.00	IDR 166.00	IDR 163.00	105.40K
2026-07-10	IDR 164.00	+0.61%	IDR 165.00	IDR 168.00	IDR 162.00	18.30K
2026-07-09	IDR 163.00	0.00%	IDR 168.00	IDR 171.00	IDR 161.00	142.40K
2026-07-08	IDR 163.00	-0.61%	IDR 164.00	IDR 181.00	IDR 161.00	489.20K
2026-07-07	IDR 164.00	+4.46%	IDR 162.00	IDR 165.00	IDR 158.00	216.90K
2026-07-06	IDR 157.00	-0.63%	IDR 159.00	IDR 164.00	IDR 157.00	589.90K
2026-07-03	IDR 158.00	-1.86%	IDR 161.00	IDR 167.00	IDR 158.00	116.80K
2026-07-02	IDR 161.00	-1.23%	IDR 164.00	IDR 169.00	IDR 157.00	141.50K
2026-07-01	IDR 163.00	+0.62%	IDR 162.00	IDR 165.00	IDR 155.00	31.00K
2026-06-30	IDR 162.00	-2.41%	IDR 168.00	IDR 168.00	IDR 161.00	41.10K
2026-06-29	IDR 166.00	+1.84%	IDR 163.00	IDR 169.00	IDR 163.00	14.40K
2026-06-26	IDR 163.00	-3.55%	IDR 169.00	IDR 169.00	IDR 162.00	27.00K
2026-06-25	IDR 169.00	+3.05%	IDR 163.00	IDR 170.00	IDR 163.00	69.90K
2026-06-24	IDR 164.00	-2.96%	IDR 169.00	IDR 173.00	IDR 160.00	102.30K
2026-06-23	IDR 169.00	0.00%	IDR 172.00	IDR 172.00	IDR 168.00	64.40K
2026-06-22	IDR 169.00	-3.43%	IDR 175.00	IDR 176.00	IDR 164.00	44.90K
2026-06-19	IDR 175.00	+1.74%	IDR 176.00	IDR 176.00	IDR 170.00	9.70K
2026-06-18	IDR 172.00	-0.58%	IDR 173.00	IDR 173.00	IDR 166.00	49.90K
2026-06-17	IDR 173.00	0.00%	IDR 175.00	IDR 178.00	IDR 168.00	149.80K
2026-06-15	IDR 173.00	+2.98%	IDR 169.00	IDR 173.00	IDR 169.00	128.20K
2026-06-12	IDR 168.00	+5.66%	IDR 160.00	IDR 177.00	IDR 159.00	262.80K
2026-06-11	IDR 159.00	-0.63%	IDR 161.00	IDR 161.00	IDR 158.00	67.60K
2026-06-10	IDR 160.00	+2.56%	IDR 156.00	IDR 161.00	IDR 156.00	70.80K
2026-06-09	IDR 156.00	-3.11%	IDR 161.00	IDR 161.00	IDR 147.00	698.00K
2026-06-08	IDR 161.00	-1.83%	IDR 160.00	IDR 163.00	IDR 157.00	32.10K
2026-06-05	IDR 164.00	0.00%	IDR 164.00	IDR 164.00	IDR 158.00	99.60K
2026-06-04	IDR 164.00	-1.20%	IDR 166.00	IDR 166.00	IDR 160.00	115.70K
2026-06-03	IDR 166.00	-1.78%	IDR 169.00	IDR 172.00	IDR 166.00	241.10K
2026-06-02	IDR 169.00	-1.74%	IDR 173.00	IDR 174.00	IDR 166.00	369.70K
2026-05-29	IDR 172.00	-3.91%	IDR 180.00	IDR 192.00	IDR 170.00	1.15M
2026-05-28	IDR 179.00	0.00%	IDR 179.00	IDR 179.00	IDR 179.00	0
2026-05-27	IDR 179.00	0.00%	IDR 179.00	IDR 179.00	IDR 179.00	0
2026-05-26	IDR 179.00	+4.68%	IDR 170.00	IDR 216.00	IDR 170.00	5.22M
2026-05-25	IDR 171.00	-0.58%	IDR 174.00	IDR 174.00	IDR 167.00	188.60K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 196.00	+4.26%	IDR 188.00	IDR 212.00	IDR 186.00	1.59M
2026-09-30	IDR 188.00	-1.05%	IDR 190.00	IDR 191.00	IDR 187.00	355.20K
2026-09-29	IDR 190.00	+0.53%	IDR 189.00	IDR 190.00	IDR 179.00	352.60K
2026-09-28	IDR 189.00	-3.08%	IDR 195.00	IDR 198.00	IDR 187.00	687.20K
2026-09-25	IDR 195.00	-1.02%	IDR 208.00	IDR 208.00	IDR 191.00	2.04M
2026-09-24	IDR 197.00	+3.14%	IDR 192.00	IDR 226.00	IDR 189.00	9.75M
2026-09-23	IDR 191.00	+0.53%	IDR 195.00	IDR 195.00	IDR 187.00	457.90K
2026-09-22	IDR 190.00	-4.04%	IDR 198.00	IDR 200.00	IDR 190.00	1.08M
2026-09-21	IDR 198.00	+1.54%	IDR 200.00	IDR 206.00	IDR 196.00	854.40K
2026-09-18	IDR 195.00	-3.47%	IDR 204.00	IDR 216.00	IDR 189.00	3.69M
2026-09-17	IDR 202.00	+4.12%	IDR 204.00	IDR 230.00	IDR 200.00	17.19M
2026-09-16	IDR 194.00	+6.01%	IDR 183.00	IDR 246.00	IDR 181.00	43.30M
2026-09-15	IDR 183.00	0.00%	IDR 183.00	IDR 184.00	IDR 181.00	70.90K
2026-09-14	IDR 183.00	-1.08%	IDR 185.00	IDR 185.00	IDR 180.00	166.90K
2026-09-11	IDR 185.00	-1.07%	IDR 187.00	IDR 187.00	IDR 182.00	142.80K
2026-09-10	IDR 187.00	0.00%	IDR 187.00	IDR 190.00	IDR 185.00	240.90K
2026-09-09	IDR 187.00	0.00%	IDR 187.00	IDR 189.00	IDR 185.00	254.90K
2026-09-08	IDR 187.00	+0.54%	IDR 186.00	IDR 188.00	IDR 185.00	168.00K
2026-09-07	IDR 186.00	-0.53%	IDR 186.00	IDR 190.00	IDR 185.00	346.80K
2026-09-04	IDR 187.00	-0.53%	IDR 189.00	IDR 200.00	IDR 186.00	2.55M
2026-09-03	IDR 188.00	+2.17%	IDR 185.00	IDR 189.00	IDR 184.00	482.70K
2026-09-02	IDR 184.00	0.00%	IDR 185.00	IDR 186.00	IDR 183.00	526.50K
2026-09-01	IDR 184.00	0.00%	IDR 184.00	IDR 188.00	IDR 181.00	137.90K
2026-08-31	IDR 184.00	+1.66%	IDR 184.00	IDR 187.00	IDR 179.00	545.00K
2026-08-28	IDR 181.00	+1.69%	IDR 179.00	IDR 187.00	IDR 178.00	957.80K
2026-08-27	IDR 178.00	-0.56%	IDR 181.00	IDR 183.00	IDR 177.00	347.90K
2026-08-26	IDR 179.00	-0.56%	IDR 180.00	IDR 194.00	IDR 178.00	4.77M
2026-08-24	IDR 180.00	0.00%	IDR 180.00	IDR 181.00	IDR 179.00	166.90K
2026-08-21	IDR 180.00	+0.56%	IDR 180.00	IDR 182.00	IDR 179.00	46.80K
2026-08-20	IDR 179.00	-0.56%	IDR 180.00	IDR 181.00	IDR 176.00	157.50K
2026-08-19	IDR 180.00	0.00%	IDR 180.00	IDR 180.00	IDR 177.00	109.40K
2026-08-18	IDR 180.00	+1.69%	IDR 177.00	IDR 185.00	IDR 177.00	873.20K
2026-08-14	IDR 177.00	+2.31%	IDR 178.00	IDR 179.00	IDR 173.00	194.20K
2026-08-13	IDR 173.00	-1.70%	IDR 176.00	IDR 181.00	IDR 172.00	169.40K
2026-08-12	IDR 176.00	+1.73%	IDR 173.00	IDR 176.00	IDR 172.00	89.90K
2026-08-11	IDR 173.00	-1.70%	IDR 176.00	IDR 176.00	IDR 170.00	382.80K
2026-08-10	IDR 176.00	-0.56%	IDR 176.00	IDR 178.00	IDR 175.00	102.30K
2026-08-07	IDR 177.00	+0.57%	IDR 178.00	IDR 178.00	IDR 175.00	97.70K
2026-08-06	IDR 176.00	-2.22%	IDR 182.00	IDR 182.00	IDR 174.00	240.30K
2026-08-05	IDR 180.00	0.00%	IDR 180.00	IDR 181.00	IDR 179.00	90.50K
2026-08-04	IDR 180.00	-0.55%	IDR 181.00	IDR 185.00	IDR 177.00	615.80K
2026-08-03	IDR 181.00	+2.26%	IDR 177.00	IDR 183.00	IDR 177.00	608.60K
2026-07-31	IDR 177.00	+2.31%	IDR 173.00	IDR 180.00	IDR 173.00	553.90K
2026-07-30	IDR 173.00	+2.98%	IDR 169.00	IDR 174.00	IDR 168.00	255.00K
2026-07-29	IDR 168.00	-4.55%	IDR 176.00	IDR 200.00	IDR 167.00	8.33M
2026-07-28	IDR 176.00	+0.57%	IDR 175.00	IDR 176.00	IDR 171.00	124.30K
2026-07-27	IDR 175.00	+3.55%	IDR 169.00	IDR 175.00	IDR 168.00	59.80K
2026-07-24	IDR 169.00	-3.98%	IDR 179.00	IDR 181.00	IDR 168.00	254.60K
2026-07-23	IDR 176.00	+2.92%	IDR 171.00	IDR 179.00	IDR 170.00	368.70K
2026-07-22	IDR 171.00	+1.79%	IDR 168.00	IDR 171.00	IDR 168.00	52.00K
2026-07-21	IDR 168.00	0.00%	IDR 166.00	IDR 169.00	IDR 166.00	94.50K
2026-07-20	IDR 168.00	+0.60%	IDR 171.00	IDR 171.00	IDR 165.00	211.10K
2026-07-17	IDR 167.00	0.00%	IDR 167.00	IDR 178.00	IDR 163.00	393.00K
2026-07-16	IDR 167.00	+0.60%	IDR 168.00	IDR 169.00	IDR 166.00	9.10K
2026-07-15	IDR 166.00	0.00%	IDR 168.00	IDR 168.00	IDR 165.00	77.90K
2026-07-14	IDR 166.00	0.00%	IDR 166.00	IDR 168.00	IDR 163.00	85.90K
2026-07-13	IDR 166.00	+1.22%	IDR 164.00	IDR 166.00	IDR 163.00	105.40K
2026-07-10	IDR 164.00	+0.61%	IDR 165.00	IDR 168.00	IDR 162.00	18.30K
2026-07-09	IDR 163.00	0.00%	IDR 168.00	IDR 171.00	IDR 161.00	142.40K
2026-07-08	IDR 163.00	-0.61%	IDR 164.00	IDR 181.00	IDR 161.00	489.20K
2026-07-07	IDR 164.00	+4.46%	IDR 162.00	IDR 165.00	IDR 158.00	216.90K
2026-07-06	IDR 157.00	-0.63%	IDR 159.00	IDR 164.00	IDR 157.00	589.90K
2026-07-03	IDR 158.00	-1.86%	IDR 161.00	IDR 167.00	IDR 158.00	116.80K
2026-07-02	IDR 161.00	-1.23%	IDR 164.00	IDR 169.00	IDR 157.00	141.50K
2026-07-01	IDR 163.00	+0.62%	IDR 162.00	IDR 165.00	IDR 155.00	31.00K
2026-06-30	IDR 162.00	-2.41%	IDR 168.00	IDR 168.00	IDR 161.00	41.10K
2026-06-29	IDR 166.00	+1.84%	IDR 163.00	IDR 169.00	IDR 163.00	14.40K
2026-06-26	IDR 163.00	-3.55%	IDR 169.00	IDR 169.00	IDR 162.00	27.00K
2026-06-25	IDR 169.00	+3.05%	IDR 163.00	IDR 170.00	IDR 163.00	69.90K
2026-06-24	IDR 164.00	-2.96%	IDR 169.00	IDR 173.00	IDR 160.00	102.30K
2026-06-23	IDR 169.00	0.00%	IDR 172.00	IDR 172.00	IDR 168.00	64.40K
2026-06-22	IDR 169.00	-3.43%	IDR 175.00	IDR 176.00	IDR 164.00	44.90K
2026-06-19	IDR 175.00	+1.74%	IDR 176.00	IDR 176.00	IDR 170.00	9.70K
2026-06-18	IDR 172.00	-0.58%	IDR 173.00	IDR 173.00	IDR 166.00	49.90K
2026-06-17	IDR 173.00	0.00%	IDR 175.00	IDR 178.00	IDR 168.00	149.80K
2026-06-15	IDR 173.00	+2.98%	IDR 169.00	IDR 173.00	IDR 169.00	128.20K
2026-06-12	IDR 168.00	+5.66%	IDR 160.00	IDR 177.00	IDR 159.00	262.80K
2026-06-11	IDR 159.00	-0.63%	IDR 161.00	IDR 161.00	IDR 158.00	67.60K
2026-06-10	IDR 160.00	+2.56%	IDR 156.00	IDR 161.00	IDR 156.00	70.80K
2026-06-09	IDR 156.00	-3.11%	IDR 161.00	IDR 161.00	IDR 147.00	698.00K
2026-06-08	IDR 161.00	-1.83%	IDR 160.00	IDR 163.00	IDR 157.00	32.10K
2026-06-05	IDR 164.00	0.00%	IDR 164.00	IDR 164.00	IDR 158.00	99.60K
2026-06-04	IDR 164.00	-1.20%	IDR 166.00	IDR 166.00	IDR 160.00	115.70K
2026-06-03	IDR 166.00	-1.78%	IDR 169.00	IDR 172.00	IDR 166.00	241.10K
2026-06-02	IDR 169.00	-1.74%	IDR 173.00	IDR 174.00	IDR 166.00	369.70K
2026-05-29	IDR 172.00	-3.91%	IDR 180.00	IDR 192.00	IDR 170.00	1.15M
2026-05-28	IDR 179.00	0.00%	IDR 179.00	IDR 179.00	IDR 179.00	0
2026-05-27	IDR 179.00	0.00%	IDR 179.00	IDR 179.00	IDR 179.00	0
2026-05-26	IDR 179.00	+4.68%	IDR 170.00	IDR 216.00	IDR 170.00	5.22M
2026-05-25	IDR 171.00	-0.58%	IDR 174.00	IDR 174.00	IDR 167.00	188.60K