Price History - CINT

Kembali ke Company
Ticker: CINT
Company: PT Chitose Internasional Tbk
Date Open High Low Close Volume Value
26-Oct-2022 220.00 220.00 220.00 220.00 2,100 0
25-Oct-2022 222.00 222.00 222.00 222.00 0 0
24-Oct-2022 222.00 222.00 218.00 222.00 5,400 0
21-Oct-2022 218.00 224.00 218.00 224.00 1,400 0
20-Oct-2022 224.00 224.00 224.00 224.00 0 0
19-Oct-2022 224.00 224.00 224.00 224.00 38,500 0
18-Oct-2022 222.00 222.00 222.00 222.00 38,500 0
17-Oct-2022 222.00 222.00 218.00 218.00 47,100 0
14-Oct-2022 220.00 220.00 218.00 218.00 52,300 0
13-Oct-2022 224.00 224.00 224.00 224.00 100 0
12-Oct-2022 222.00 222.00 220.00 220.00 500 0
11-Oct-2022 220.00 230.00 220.00 222.00 26,000 0
10-Oct-2022 220.00 224.00 220.00 224.00 400 0
07-Oct-2022 224.00 224.00 224.00 224.00 600 0
06-Oct-2022 220.00 224.00 220.00 224.00 200 0
05-Oct-2022 222.00 224.00 220.00 220.00 2,700 0
04-Oct-2022 224.00 224.00 220.00 220.00 2,200 0
03-Oct-2022 224.00 224.00 220.00 220.00 9,300 0
30-Sep-2022 222.00 226.00 222.00 226.00 5,000 0
29-Sep-2022 222.00 222.00 222.00 222.00 500 0
28-Sep-2022 222.00 222.00 222.00 222.00 3,700 0
27-Sep-2022 226.00 226.00 222.00 222.00 200 0
26-Sep-2022 222.00 226.00 222.00 226.00 9,400 0
23-Sep-2022 226.00 226.00 226.00 226.00 0 0
22-Sep-2022 226.00 226.00 226.00 226.00 100 0
21-Sep-2022 226.00 226.00 226.00 226.00 0 0
20-Sep-2022 226.00 226.00 226.00 226.00 0 0
19-Sep-2022 226.00 226.00 222.00 226.00 3,700 0
16-Sep-2022 222.00 226.00 222.00 226.00 10,900 0
15-Sep-2022 226.00 226.00 222.00 226.00 1,400 0
14-Sep-2022 228.00 228.00 220.00 226.00 387,300 0
13-Sep-2022 226.00 226.00 226.00 226.00 500 0
12-Sep-2022 224.00 224.00 222.00 222.00 50,700 0
09-Sep-2022 228.00 228.00 228.00 228.00 0 0
08-Sep-2022 224.00 228.00 222.00 228.00 68,500 0
07-Sep-2022 220.00 220.00 220.00 220.00 2,400 0
06-Sep-2022 222.00 222.00 222.00 222.00 8,200 0
05-Sep-2022 222.00 226.00 222.00 226.00 11,800 0
02-Sep-2022 228.00 228.00 224.00 228.00 15,700 0
01-Sep-2022 226.00 228.00 224.00 228.00 12,500 0
31-Aug-2022 228.00 228.00 222.00 226.00 30,900 0
30-Aug-2022 220.00 226.00 220.00 226.00 57,700 0
29-Aug-2022 228.00 232.00 226.00 226.00 129,900 0
26-Aug-2022 230.00 230.00 222.00 228.00 2,400 0
25-Aug-2022 230.00 230.00 230.00 230.00 0 0
24-Aug-2022 230.00 230.00 230.00 230.00 0 0
23-Aug-2022 230.00 230.00 230.00 230.00 7,000 0
22-Aug-2022 226.00 230.00 226.00 230.00 600 0
19-Aug-2022 226.00 226.00 226.00 226.00 6,200 0
18-Aug-2022 230.00 230.00 230.00 230.00 100 0
16-Aug-2022 230.00 230.00 230.00 230.00 1,200 0
15-Aug-2022 230.00 230.00 228.00 228.00 500 0
12-Aug-2022 232.00 232.00 228.00 230.00 34,200 0
11-Aug-2022 228.00 232.00 222.00 228.00 53,100 0
10-Aug-2022 228.00 236.00 226.00 226.00 23,500 0
09-Aug-2022 238.00 238.00 228.00 228.00 70,200 0
08-Aug-2022 232.00 232.00 232.00 232.00 1,500 0
05-Aug-2022 236.00 236.00 236.00 236.00 100 0
04-Aug-2022 236.00 236.00 236.00 236.00 21,900 0
03-Aug-2022 232.00 238.00 228.00 236.00 900 0
02-Aug-2022 228.00 232.00 228.00 232.00 25,100 0
01-Aug-2022 228.00 228.00 226.00 228.00 33,500 0
29-Jul-2022 230.00 230.00 228.00 230.00 8,200 0
28-Jul-2022 238.00 238.00 230.00 230.00 85,400 0
27-Jul-2022 230.00 242.00 230.00 240.00 9,040,600 0
26-Jul-2022 230.00 230.00 230.00 230.00 9,000 0
25-Jul-2022 230.00 250.00 230.00 240.00 39,800 0
22-Jul-2022 236.00 236.00 230.00 234.00 31,300 0
21-Jul-2022 246.00 248.00 228.00 238.00 187,500 0
20-Jul-2022 250.00 256.00 232.00 232.00 2,900 0
19-Jul-2022 232.00 250.00 230.00 236.00 76,000 0
18-Jul-2022 234.00 234.00 228.00 232.00 62,200 0
15-Jul-2022 234.00 234.00 224.00 234.00 38,100 0
14-Jul-2022 226.00 234.00 226.00 234.00 172,600 0
13-Jul-2022 234.00 236.00 226.00 236.00 15,000 0
12-Jul-2022 234.00 234.00 234.00 234.00 500 0
11-Jul-2022 228.00 232.00 224.00 224.00 25,200 0
08-Jul-2022 234.00 234.00 234.00 234.00 0 0
07-Jul-2022 228.00 234.00 228.00 234.00 900 0
06-Jul-2022 230.00 234.00 228.00 234.00 47,700 0
05-Jul-2022 228.00 232.00 228.00 228.00 12,900 0
04-Jul-2022 234.00 234.00 226.00 226.00 47,200 0
01-Jul-2022 234.00 234.00 224.00 228.00 61,200 0
30-Jun-2022 228.00 228.00 228.00 228.00 22,800 0
29-Jun-2022 236.00 236.00 228.00 228.00 483,300 0
28-Jun-2022 230.00 238.00 230.00 236.00 32,800 0
27-Jun-2022 232.00 240.00 228.00 240.00 54,600 0
24-Jun-2022 228.00 230.00 228.00 228.00 14,500 0
23-Jun-2022 228.00 228.00 228.00 228.00 100 0
22-Jun-2022 228.00 228.00 228.00 228.00 700 0
21-Jun-2022 230.00 234.00 228.00 232.00 66,200 0
20-Jun-2022 234.00 234.00 228.00 232.00 56,000 0
17-Jun-2022 230.00 236.00 228.00 234.00 49,800 0
16-Jun-2022 234.00 236.00 228.00 230.00 23,500 0
15-Jun-2022 232.00 260.00 230.00 234.00 112,400 0
14-Jun-2022 228.00 228.00 228.00 228.00 500 0
13-Jun-2022 228.00 228.00 228.00 228.00 18,100 0
10-Jun-2022 234.00 234.00 228.00 228.00 16,600 0
09-Jun-2022 238.00 238.00 222.00 230.00 93,200 0
08-Jun-2022 230.00 238.00 228.00 236.00 77,400 0