Price History - CINT

Kembali ke Company
Ticker: CINT
Company: PT Chitose Internasional Tbk
Date Open High Low Close Volume Value
01-Nov-2023 180.00 180.00 180.00 180.00 200 0
31-Oct-2023 179.00 179.00 176.00 179.00 31,800 0
30-Oct-2023 179.00 179.00 170.00 170.00 35,600 0
27-Oct-2023 180.00 180.00 179.00 179.00 400 0
26-Oct-2023 177.00 180.00 177.00 180.00 5,300 0
25-Oct-2023 182.00 182.00 177.00 177.00 10,200 0
24-Oct-2023 177.00 177.00 176.00 177.00 1,400 0
23-Oct-2023 186.00 186.00 177.00 177.00 14,000 0
20-Oct-2023 186.00 186.00 175.00 175.00 26,200 0
19-Oct-2023 186.00 186.00 179.00 186.00 26,900 0
18-Oct-2023 178.00 182.00 178.00 182.00 3,000 0
17-Oct-2023 182.00 182.00 180.00 180.00 1,100 0
16-Oct-2023 186.00 186.00 183.00 183.00 1,300 0
13-Oct-2023 180.00 180.00 180.00 180.00 8,000 0
12-Oct-2023 186.00 186.00 179.00 180.00 2,500 0
11-Oct-2023 184.00 184.00 181.00 181.00 2,900 0
10-Oct-2023 181.00 181.00 181.00 181.00 10,100 0
09-Oct-2023 180.00 181.00 180.00 180.00 10,600 0
06-Oct-2023 180.00 181.00 180.00 180.00 18,100 0
05-Oct-2023 181.00 181.00 180.00 180.00 10,300 0
04-Oct-2023 181.00 181.00 179.00 180.00 1,400 0
03-Oct-2023 181.00 181.00 180.00 180.00 10,400 0
02-Oct-2023 181.00 181.00 179.00 181.00 17,600 0
29-Sep-2023 181.00 181.00 180.00 181.00 100,500 0
27-Sep-2023 181.00 181.00 180.00 181.00 19,200 0
26-Sep-2023 182.00 182.00 181.00 181.00 34,500 0
25-Sep-2023 182.00 182.00 181.00 182.00 18,900 0
22-Sep-2023 182.00 182.00 181.00 181.00 8,100 0
21-Sep-2023 182.00 182.00 181.00 182.00 14,400 0
20-Sep-2023 183.00 186.00 181.00 181.00 19,600 0
19-Sep-2023 180.00 181.00 180.00 181.00 6,600 0
18-Sep-2023 184.00 185.00 179.00 179.00 4,700 0
15-Sep-2023 183.00 183.00 180.00 181.00 30,200 0
14-Sep-2023 183.00 183.00 180.00 182.00 12,800 0
13-Sep-2023 182.00 183.00 182.00 183.00 24,000 0
12-Sep-2023 186.00 186.00 181.00 181.00 71,200 0
11-Sep-2023 183.00 187.00 178.00 185.00 36,800 0
08-Sep-2023 184.00 184.00 182.00 182.00 600 0
07-Sep-2023 190.00 199.00 181.00 184.00 10,500 0
06-Sep-2023 191.00 199.00 180.00 185.00 11,300 0
05-Sep-2023 180.00 189.00 180.00 189.00 9,000 0
04-Sep-2023 185.00 190.00 182.00 185.00 9,400 0
01-Sep-2023 192.00 192.00 185.00 185.00 12,100 0
31-Aug-2023 184.00 192.00 181.00 186.00 24,300 0
30-Aug-2023 186.00 186.00 185.00 185.00 20,000 0
29-Aug-2023 198.00 198.00 186.00 186.00 48,300 0
28-Aug-2023 228.00 228.00 191.00 197.00 361,700 0
25-Aug-2023 186.00 222.00 186.00 222.00 110,300 0
24-Aug-2023 183.00 186.00 183.00 186.00 1,400 0
23-Aug-2023 186.00 186.00 185.00 185.00 9,000 0
22-Aug-2023 183.00 183.00 183.00 183.00 100 0
21-Aug-2023 185.00 186.00 185.00 185.00 3,900 0
18-Aug-2023 185.00 185.00 185.00 185.00 1,600 0
16-Aug-2023 184.00 185.00 181.00 185.00 9,000 0
15-Aug-2023 184.00 184.00 184.00 184.00 2,500 0
14-Aug-2023 185.00 186.00 184.00 186.00 5,300 0
11-Aug-2023 183.00 183.00 183.00 183.00 7,700 0
10-Aug-2023 199.00 199.00 182.00 186.00 7,200 0
09-Aug-2023 194.00 195.00 192.00 192.00 1,800 0
08-Aug-2023 181.00 199.00 181.00 194.00 12,300 0
07-Aug-2023 184.00 195.00 176.00 182.00 17,300 0
04-Aug-2023 180.00 186.00 175.00 177.00 67,400 0
03-Aug-2023 196.00 196.00 187.00 190.00 38,800 0
02-Aug-2023 197.00 198.00 197.00 198.00 2,200 0
01-Aug-2023 200.00 200.00 198.00 198.00 3,200 0
31-Jul-2023 198.00 202.00 198.00 200.00 5,900 0
28-Jul-2023 200.00 202.00 200.00 202.00 400 0
27-Jul-2023 202.00 202.00 200.00 202.00 1,700 0
26-Jul-2023 200.00 204.00 198.00 204.00 9,200 0
25-Jul-2023 204.00 204.00 202.00 202.00 1,200 0
24-Jul-2023 204.00 204.00 200.00 204.00 37,200 0
21-Jul-2023 204.00 204.00 200.00 204.00 31,800 0
20-Jul-2023 202.00 204.00 202.00 204.00 200 0
18-Jul-2023 204.00 204.00 204.00 204.00 0 0
17-Jul-2023 202.00 206.00 200.00 204.00 2,100 0
14-Jul-2023 202.00 202.00 202.00 202.00 1,200 0
13-Jul-2023 202.00 210.00 202.00 210.00 43,700 0
12-Jul-2023 204.00 204.00 202.00 202.00 800 0
11-Jul-2023 204.00 204.00 204.00 204.00 400 0
10-Jul-2023 202.00 204.00 202.00 204.00 93,700 0
07-Jul-2023 204.00 206.00 200.00 204.00 19,300 0
06-Jul-2023 202.00 204.00 202.00 204.00 1,500 0
05-Jul-2023 204.00 206.00 204.00 204.00 124,200 0
04-Jul-2023 206.00 206.00 202.00 204.00 80,700 0
03-Jul-2023 206.00 206.00 204.00 204.00 15,000 0
27-Jun-2023 202.00 204.00 202.00 204.00 10,400 0
26-Jun-2023 206.00 206.00 206.00 206.00 0 0
23-Jun-2023 206.00 206.00 206.00 206.00 100 0
22-Jun-2023 206.00 206.00 206.00 206.00 300,000 0
21-Jun-2023 206.00 208.00 206.00 206.00 6,100 0
20-Jun-2023 206.00 208.00 206.00 208.00 13,100 0
19-Jun-2023 206.00 208.00 206.00 208.00 10,400 0
16-Jun-2023 208.00 210.00 208.00 208.00 63,300 0
15-Jun-2023 204.00 204.00 204.00 204.00 300 0
14-Jun-2023 202.00 208.00 202.00 208.00 11,100 0
13-Jun-2023 204.00 208.00 202.00 206.00 18,800 0
12-Jun-2023 206.00 208.00 206.00 208.00 21,400 0
09-Jun-2023 208.00 208.00 206.00 206.00 36,900 0
08-Jun-2023 206.00 206.00 204.00 206.00 91,000 0
07-Jun-2023 204.00 208.00 204.00 206.00 58,800 0