Price History - CINT

Kembali ke Company
Ticker: CINT
Company: PT Chitose Internasional Tbk
Date Open High Low Close Volume Value
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
06-Jun-2023 208.00 208.00 204.00 208.00 530,000 0
05-Jun-2023 200.00 206.00 200.00 206.00 28,800 0
31-May-2023 206.00 206.00 200.00 202.00 2,700 0
30-May-2023 204.00 206.00 204.00 206.00 1,200 0
29-May-2023 202.00 204.00 199.00 204.00 3,600 0
26-May-2023 202.00 202.00 200.00 202.00 9,600 0
25-May-2023 202.00 204.00 202.00 204.00 35,400 0
24-May-2023 208.00 208.00 197.00 206.00 30,200 0
23-May-2023 202.00 210.00 202.00 204.00 23,800 0
22-May-2023 206.00 208.00 202.00 208.00 6,000 0
19-May-2023 206.00 206.00 204.00 206.00 1,500 0
17-May-2023 208.00 208.00 200.00 200.00 22,200 0
16-May-2023 208.00 208.00 208.00 208.00 0 0
15-May-2023 208.00 208.00 208.00 208.00 200 0
12-May-2023 206.00 210.00 206.00 208.00 13,900 0
11-May-2023 208.00 208.00 208.00 208.00 200 0
10-May-2023 208.00 208.00 208.00 208.00 0 0
09-May-2023 208.00 208.00 208.00 208.00 500 0
08-May-2023 208.00 210.00 204.00 206.00 20,900 0
05-May-2023 208.00 208.00 208.00 208.00 500 0
04-May-2023 208.00 210.00 208.00 208.00 4,000 0
03-May-2023 220.00 220.00 210.00 210.00 15,600 0
02-May-2023 208.00 208.00 208.00 208.00 0 0
28-Apr-2023 210.00 210.00 208.00 208.00 1,000 0
27-Apr-2023 210.00 210.00 210.00 210.00 38,900 0
26-Apr-2023 208.00 210.00 208.00 210.00 500 0
18-Apr-2023 208.00 208.00 208.00 208.00 300,300 0
17-Apr-2023 210.00 210.00 210.00 210.00 0 0
14-Apr-2023 210.00 210.00 210.00 210.00 4,100 0
13-Apr-2023 210.00 210.00 210.00 210.00 14,000 0
12-Apr-2023 210.00 212.00 210.00 210.00 12,000 0
11-Apr-2023 214.00 216.00 208.00 210.00 1,700 0
10-Apr-2023 210.00 210.00 206.00 206.00 7,100 0
06-Apr-2023 208.00 208.00 208.00 208.00 300,000 0
05-Apr-2023 208.00 208.00 208.00 208.00 0 0
04-Apr-2023 212.00 212.00 208.00 208.00 700 0
03-Apr-2023 212.00 216.00 212.00 212.00 10,600 0
31-Mar-2023 210.00 212.00 210.00 212.00 900 0
30-Mar-2023 212.00 212.00 204.00 212.00 4,800 0
29-Mar-2023 206.00 206.00 206.00 206.00 500 0
28-Mar-2023 210.00 210.00 210.00 210.00 100 0
27-Mar-2023 206.00 206.00 206.00 206.00 500 0
24-Mar-2023 210.00 222.00 206.00 206.00 2,800 0
21-Mar-2023 212.00 212.00 210.00 210.00 20,800 0
20-Mar-2023 220.00 220.00 220.00 220.00 0 0
17-Mar-2023 208.00 228.00 204.00 220.00 8,400 0