Price History - CINT

Kembali ke Company
Ticker: CINT
Company: PT Chitose Internasional Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 208.00 212.00 204.00 212.00 4,600 0
15-Mar-2023 210.00 212.00 210.00 212.00 28,400 0
14-Mar-2023 206.00 208.00 206.00 208.00 200 0
13-Mar-2023 210.00 210.00 206.00 206.00 3,600 0
10-Mar-2023 210.00 210.00 210.00 210.00 1,100 0
09-Mar-2023 210.00 210.00 210.00 210.00 4,700 0
08-Mar-2023 208.00 210.00 206.00 210.00 3,700 0
07-Mar-2023 208.00 208.00 208.00 208.00 1,600 0
06-Mar-2023 206.00 214.00 206.00 214.00 5,100 0
03-Mar-2023 200.00 208.00 200.00 206.00 4,400 0
02-Mar-2023 210.00 210.00 208.00 208.00 25,100 0
01-Mar-2023 214.00 214.00 210.00 214.00 1,100 0
28-Feb-2023 212.00 214.00 212.00 214.00 21,800 0
27-Feb-2023 210.00 212.00 210.00 212.00 34,200 0
24-Feb-2023 210.00 212.00 210.00 212.00 9,600 0
23-Feb-2023 214.00 214.00 212.00 212.00 1,000 0
22-Feb-2023 212.00 214.00 212.00 214.00 1,700 0
21-Feb-2023 212.00 212.00 212.00 212.00 1,300 0
20-Feb-2023 212.00 212.00 210.00 212.00 2,200 0
17-Feb-2023 210.00 212.00 210.00 212.00 14,500 0
16-Feb-2023 216.00 216.00 210.00 212.00 20,900 0
15-Feb-2023 212.00 212.00 212.00 212.00 500 0
14-Feb-2023 218.00 218.00 212.00 212.00 2,400 0
13-Feb-2023 210.00 216.00 210.00 216.00 27,000 0
10-Feb-2023 212.00 212.00 210.00 210.00 12,200 0
09-Feb-2023 214.00 214.00 212.00 212.00 7,200 0
08-Feb-2023 212.00 214.00 210.00 214.00 12,200 0
07-Feb-2023 212.00 218.00 212.00 216.00 19,400 0
06-Feb-2023 216.00 216.00 212.00 216.00 27,800 0
03-Feb-2023 216.00 216.00 210.00 216.00 45,100 0
02-Feb-2023 218.00 218.00 216.00 216.00 1,600 0
01-Feb-2023 216.00 218.00 216.00 218.00 600 0
31-Jan-2023 218.00 218.00 216.00 216.00 3,900 0
30-Jan-2023 218.00 222.00 216.00 220.00 97,200 0
27-Jan-2023 216.00 218.00 216.00 218.00 11,000 0
26-Jan-2023 218.00 218.00 216.00 218.00 14,300 0
25-Jan-2023 218.00 248.00 214.00 216.00 303,200 0
24-Jan-2023 218.00 218.00 214.00 218.00 9,900 0
20-Jan-2023 222.00 222.00 216.00 218.00 13,600 0
19-Jan-2023 218.00 240.00 216.00 222.00 39,300 0
18-Jan-2023 218.00 238.00 214.00 214.00 16,000 0
17-Jan-2023 218.00 218.00 218.00 218.00 1,100 0
16-Jan-2023 216.00 230.00 216.00 220.00 105,300 0
13-Jan-2023 216.00 216.00 216.00 216.00 100 0
12-Jan-2023 218.00 220.00 216.00 216.00 400 0
11-Jan-2023 222.00 222.00 212.00 218.00 34,700 0
10-Jan-2023 218.00 218.00 218.00 218.00 1,300 0
09-Jan-2023 218.00 222.00 218.00 222.00 1,200 0
06-Jan-2023 218.00 224.00 216.00 224.00 16,800 0
05-Jan-2023 218.00 218.00 218.00 218.00 1,600 0
04-Jan-2023 218.00 218.00 218.00 218.00 10,700 0
03-Jan-2023 218.00 218.00 218.00 218.00 400 0
02-Jan-2023 218.00 224.00 218.00 218.00 22,400 0
30-Dec-2022 214.00 234.00 214.00 234.00 73,900 0