Stock listing
IDX:CINT PT Chitose Internasional Tbk Saham
Follow PT Chitose Internasional Tbk into a list and get an email when it puts out news.
Share price · IDX:CINT
173.00 IDR -1.00 (-0.6%)
Close on Oct 30, 2026
- Day range
- 171.00 – 180.00 IDROct 30, 2026
- Volume
- 281,100 sharesOct 30, 2026
- Market cap
- 173.0B IDRAt the close on Oct 30, 2026 · price × 1.00B shares outstanding
- 52-week range
- 147.00 – 298.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 330.3M IDRMedian day 347,900 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:CINT · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 173.00 | -1.00 | -0.6% | 174.00 | 180.00 | 171.00 | 281,100 | |
| 174.00 | -1.00 | -0.6% | 175.00 | 181.00 | 166.00 | 307,300 | |
| 175.00 | +3.00 | +1.7% | 173.00 | 175.00 | 168.00 | 143,900 | |
| 172.00 | -6.00 | -3.4% | 179.00 | 194.00 | 168.00 | 1,954,700 | |
| 178.00 | +2.00 | +1.1% | 176.00 | 179.00 | 176.00 | 69,700 | |
| 176.00 | +1.00 | +0.6% | 176.00 | 179.00 | 174.00 | 93,300 | |
| 175.00 | +1.00 | +0.6% | 174.00 | 176.00 | 172.00 | 191,600 | |
| 174.00 | 0.00 | 0.0% | 175.00 | 177.00 | 169.00 | 176,100 | |
| 174.00 | +13.00 | +8.1% | 166.00 | 175.00 | 150.00 | 92,600 | |
| 161.00 | -9.00 | -5.3% | 177.00 | 177.00 | 159.00 | 322,900 | |
| 170.00 | -23.00 | -11.9% | 191.00 | 191.00 | 166.00 | 602,300 | |
| 193.00 | 0.00 | 0.0% | 196.00 | 208.00 | 192.00 | 1,025,100 | |
| 193.00 | -2.00 | -1.0% | 194.00 | 198.00 | 193.00 | 133,100 | |
| 195.00 | -2.00 | -1.0% | 197.00 | 199.00 | 192.00 | 325,100 | |
| 197.00 | -1.00 | -0.5% | 199.00 | 208.00 | 191.00 | 506,600 | |
| 198.00 | +1.00 | +0.5% | 197.00 | 208.00 | 196.00 | 1,117,800 | |
| 197.00 | +1.00 | +0.5% | 197.00 | 210.00 | 195.00 | 1,339,100 | |
| 196.00 | +2.00 | +1.0% | 194.00 | 218.00 | 191.00 | 4,489,900 | |
| 194.00 | +1.00 | +0.5% | 194.00 | 196.00 | 190.00 | 810,900 | |
| 193.00 | +5.00 | +2.7% | 188.00 | 204.00 | 185.00 | 1,027,900 | |
| 188.00 | -8.00 | -4.1% | 195.00 | 197.00 | 184.00 | 1,935,100 | |
| 196.00 | +8.00 | +4.3% | 188.00 | 212.00 | 186.00 | 1,587,500 | |
| 188.00 | -2.00 | -1.1% | 190.00 | 191.00 | 187.00 | 355,200 | |
| 190.00 | +1.00 | +0.5% | 189.00 | 190.00 | 179.00 | 352,600 | |
| 189.00 | -6.00 | -3.1% | 195.00 | 198.00 | 187.00 | 687,200 | |
| 195.00 | -2.00 | -1.0% | 208.00 | 208.00 | 191.00 | 2,040,600 | |
| 197.00 | +6.00 | +3.1% | 192.00 | 226.00 | 189.00 | 9,745,600 | |
| 191.00 | +1.00 | +0.5% | 195.00 | 195.00 | 187.00 | 457,900 | |
| 190.00 | -8.00 | -4.0% | 198.00 | 200.00 | 190.00 | 1,083,400 | |
| 198.00 | +3.00 | +1.5% | 200.00 | 206.00 | 196.00 | 854,400 | |
| 195.00 | -7.00 | -3.5% | 204.00 | 216.00 | 189.00 | 3,686,700 | |
| 202.00 | +8.00 | +4.1% | 204.00 | 230.00 | 200.00 | 17,192,200 | |
| 194.00 | +11.00 | +6.0% | 183.00 | 246.00 | 181.00 | 43,301,600 | |
| 183.00 | 0.00 | 0.0% | 183.00 | 184.00 | 181.00 | 70,900 | |
| 183.00 | -2.00 | -1.1% | 185.00 | 185.00 | 180.00 | 166,900 | |
| 185.00 | -2.00 | -1.1% | 187.00 | 187.00 | 182.00 | 142,800 | |
| 187.00 | 0.00 | 0.0% | 187.00 | 190.00 | 185.00 | 240,900 | |
| 187.00 | 0.00 | 0.0% | 187.00 | 189.00 | 185.00 | 254,900 | |
| 187.00 | +1.00 | +0.5% | 186.00 | 188.00 | 185.00 | 168,000 | |
| 186.00 | -1.00 | -0.5% | 186.00 | 190.00 | 185.00 | 346,800 | |
| 187.00 | -1.00 | -0.5% | 189.00 | 200.00 | 186.00 | 2,550,900 | |
| 188.00 | +4.00 | +2.2% | 185.00 | 189.00 | 184.00 | 482,700 | |
| 184.00 | 0.00 | 0.0% | 185.00 | 186.00 | 183.00 | 526,500 | |
| 184.00 | 0.00 | 0.0% | 184.00 | 188.00 | 181.00 | 137,900 | |
| 184.00 | +3.00 | +1.7% | 184.00 | 187.00 | 179.00 | 545,000 | |
| 181.00 | +3.00 | +1.7% | 179.00 | 187.00 | 178.00 | 957,800 | |
| 178.00 | -1.00 | -0.6% | 181.00 | 183.00 | 177.00 | 347,900 | |
| 179.00 | -1.00 | -0.6% | 180.00 | 194.00 | 178.00 | 4,766,100 | |
| 180.00 | 0.00 | 0.0% | 180.00 | 180.00 | 180.00 | 0 | |
| 180.00 | 0.00 | 0.0% | 180.00 | 181.00 | 179.00 | 166,900 | |
| 180.00 | +1.00 | +0.6% | 180.00 | 182.00 | 179.00 | 46,800 | |
| 179.00 | -1.00 | -0.6% | 180.00 | 181.00 | 176.00 | 157,500 | |
| 180.00 | 0.00 | 0.0% | 180.00 | 180.00 | 177.00 | 109,400 | |
| 180.00 | +3.00 | +1.7% | 177.00 | 185.00 | 177.00 | 873,200 | |
| 177.00 | 0.00 | 0.0% | 177.00 | 177.00 | 177.00 | 0 | |
| 177.00 | +4.00 | +2.3% | 178.00 | 179.00 | 173.00 | 194,200 | |
| 173.00 | -3.00 | -1.7% | 176.00 | 181.00 | 172.00 | 169,400 | |
| 176.00 | +3.00 | +1.7% | 173.00 | 176.00 | 172.00 | 89,900 | |
| 173.00 | -3.00 | -1.7% | 176.00 | 176.00 | 170.00 | 382,800 | |
| 176.00 | -1.00 | -0.6% | 176.00 | 178.00 | 175.00 | 102,300 | |
| 177.00 | +1.00 | +0.6% | 178.00 | 178.00 | 175.00 | 97,700 | |
| 176.00 | -4.00 | -2.2% | 182.00 | 182.00 | 174.00 | 240,300 | |
| 180.00 | 0.00 | 0.0% | 180.00 | 181.00 | 179.00 | 90,500 | |
| 180.00 | -1.00 | -0.6% | 181.00 | 185.00 | 177.00 | 615,800 | |
| 181.00 | +4.00 | +2.3% | 177.00 | 183.00 | 177.00 | 608,600 | |
| 177.00 | +4.00 | +2.3% | 173.00 | 180.00 | 173.00 | 553,900 | |
| 173.00 | +5.00 | +3.0% | 169.00 | 174.00 | 168.00 | 255,000 |
- Ticker
- IDX:CINT
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 5, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 5, 2026
Closed 194.00 (+0.5%) on Oct 6, 2026
Explanation on Request for Explanation of the Exchange
May 20, 2026
Closed 176.00 (-5.9%) on May 21, 2026
Advertisement Submission
Apr 27, 2026
Closed 222.00 (+1.8%) on Apr 27, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Apr 27, 2026
Closed 222.00 (+1.8%) on Apr 27, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Apr 24, 2026
Closed 222.00 (+1.8%) on Apr 27, 2026
Public Expose Material Submission - Annual
Apr 17, 2026
Closed 214.00 (0.0%) on Apr 20, 2026
General Announcement Public Expose - Annual
Apr 8, 2026
Closed 202.00 (+2.0%) on Apr 8, 2026
Submission of Annual And Sustainability Report
Mar 31, 2026
Closed 204.00 (+5.2%) on Apr 1, 2026
PT Chitose Internasional Tbk on 6ix
- News releases
- 9 in the last 12 months · 9 in all · newest Oct 5, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Chitose Internasional Tbk.