Efek Terdaftar

Chitose Internasional Tbk. PT

Security name
Chitose Internasional Tbk.
Issuer
Chitose Internasional Tbk. PT
ISIN Code
ID1000131907
Short Code
CINT
Type
Saham Biasa
Listing Date
27 Juni 2014
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,000,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
HOUSEWARE
Number of Securities
1,000,000,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2024 0 145 126 130 40,338 524,453,800 165
06 May 2024 0 137 126 135 713 9,568,000 89
07 May 2024 0 140 135 137 176 2,406,000 28
14 May 2024 0 136 130 131 67 879,500 13
22 May 2024 0 144 140 144 403 5,714,400 30
30 May 2024 0 145 140 140 53 743,500 13
05 Jun 2024 0 147 139 139 156 2,213,600 33
13 Jun 2024 0 136 130 130 119 1,547,600 9
25 Jun 2024 0 145 133 140 19 263,800 14
27 Jun 2024 0 140 133 135 212 2,888,000 74
28 Jun 2024 0 138 132 136 151 2,037,100 55
01 Jul 2024 0 138 134 137 27 367,000 19
03 Jul 2024 0 137 132 136 125 1,672,400 41
05 Jul 2024 0 143 136 143 513 7,221,500 36
12 Jul 2024 0 142 133 140 684 9,342,300 50
15 Jul 2024 0 140 138 138 43 596,200 16
18 Jul 2024 0 142 137 141 13 181,200 9
19 Jul 2024 0 141 141 141 2 28,200 2
25 Jul 2024 0 140 137 139 5 69,200 5
26 Jul 2024 0 139 129 134 305 4,021,200 25
29 Jul 2024 0 139 134 139 606 8,251,300 35
30 Jul 2024 0 139 136 136 182 2,505,500 15
31 Jul 2024 0 147 137 137 265 3,746,800 82
02 Aug 2024 0 145 133 138 115 1,560,400 36
07 Aug 2024 0 141 133 135 850 11,708,200 98
12 Aug 2024 142 148 141 144 131 1,867,900 31
13 Aug 2024 144 148 140 146 128 1,849,500 19
14 Aug 2024 152 152 139 146 280 4,054,200 45
15 Aug 2024 152 152 142 146 1,764 25,567,700 75
16 Aug 2024 153 153 140 145 195 2,791,900 25
19 Aug 2024 145 145 140 142 102 1,441,600 24
20 Aug 2024 142 145 140 140 239 3,375,000 25
21 Aug 2024 143 144 140 144 103 1,482,600 8
22 Aug 2024 144 144 140 144 76 1,090,900 11
26 Aug 2024 143 144 141 144 117 1,674,000 12
27 Aug 2024 143 145 142 145 66 945,500 16
28 Aug 2024 145 145 143 143 242 3,485,300 14
29 Aug 2024 143 145 143 144 56 804,400 15
26 Sep 2024 193 212 186 190 26,611 526,944,000 1,068
27 Sep 2024 190 202 186 186 8,059 154,616,100 357
30 Sep 2024 187 199 182 188 8,412 161,504,500 513
01 Oct 2024 193 212 188 194 23,807 480,248,100 834
02 Oct 2024 194 200 188 189 4,780 92,053,900 286
03 Oct 2024 189 195 185 190 4,384 82,897,900 184
04 Oct 2024 190 196 187 191 2,602 50,156,900 123
07 Oct 2024 193 194 189 192 974 18,583,300 71
08 Oct 2024 193 194 186 193 3,481 66,605,400 111
09 Oct 2024 193 194 185 185 3,128 59,342,700 121
10 Oct 2024 186 192 184 188 1,829 34,171,100 135
11 Oct 2024 189 189 185 186 3,547 65,974,700 111
14 Oct 2024 186 188 184 187 2,735 50,642,200 81
15 Oct 2024 188 189 185 185 1,165 21,771,900 55
16 Oct 2024 185 188 184 185 428 7,924,300 49
17 Oct 2024 184 195 183 190 5,203 99,424,800 305
18 Oct 2024 190 192 187 190 674 12,691,000 82
21 Oct 2024 190 191 187 187 849 15,940,700 69
22 Oct 2024 189 190 185 187 804 15,051,200 74
23 Oct 2024 187 190 187 189 2,300 43,051,700 30
24 Oct 2024 189 189 183 185 559 10,385,400 88
25 Oct 2024 185 189 184 188 656 12,250,200 44
28 Oct 2024 188 188 185 185 359 6,655,400 15
29 Oct 2024 185 196 184 187 4,235 79,481,500 185
30 Oct 2024 187 220 181 199 44,462 875,133,900 959
31 Oct 2024 210 260 195 197 184,968 4,303,921,300 4,088
01 Nov 2024 198 198 175 183 19,655 362,516,100 774
04 Nov 2024 183 186 178 178 4,186 76,018,300 228
05 Nov 2024 178 218 167 174 66,126 1,272,604,100 2,232
06 Nov 2024 174 196 174 181 24,457 444,157,800 814
07 Nov 2024 181 182 177 178 1,721 30,812,500 108
08 Nov 2024 177 199 174 178 50,307 930,295,300 1,829
11 Nov 2024 182 182 176 178 1,799 32,187,200 145
12 Nov 2024 178 178 172 172 1,786 31,077,000 139
13 Nov 2024 175 180 171 175 21,948 380,927,200 111
14 Nov 2024 175 176 170 171 602 10,308,800 64
15 Nov 2024 171 175 163 169 1,144 19,278,400 115
18 Nov 2024 169 171 163 169 921 15,169,900 78
19 Nov 2024 169 188 163 168 30,136 510,700,100 513
20 Nov 2024 168 181 168 178 7,725 136,992,700 399
21 Nov 2024 178 179 172 178 1,317 23,226,900 140
22 Nov 2024 178 178 175 177 304 5,384,000 44
25 Nov 2024 175 176 165 170 275 4,684,600 41
26 Nov 2024 168 175 166 170 1,226 20,884,400 63
28 Nov 2024 170 186 168 170 11,425 204,254,700 683
29 Nov 2024 176 182 168 171 9,211 163,964,900 402
02 Dec 2024 180 182 171 177 21,072 376,989,800 344
03 Dec 2024 177 180 174 179 1,213 21,538,200 113
04 Dec 2024 179 190 175 177 7,376 135,369,700 362
05 Dec 2024 177 178 173 174 647 11,304,700 61
06 Dec 2024 174 183 174 179 13,025 235,685,600 192
09 Dec 2024 180 181 178 178 362 6,491,800 49
10 Dec 2024 179 182 178 179 626 11,227,100 65
11 Dec 2024 180 240 180 240 81,304 1,800,693,300 1,598
12 Dec 2024 264 300 212 212 277,645 7,160,390,000 6,134
13 Dec 2024 218 238 202 206 37,812 840,919,800 1,417
16 Dec 2024 208 210 188 191 7,593 146,607,300 373
17 Dec 2024 191 218 176 184 24,075 462,546,200 1,072
18 Dec 2024 184 204 181 189 12,894 246,879,400 770
19 Dec 2024 190 216 189 204 42,176 858,161,300 1,353
20 Dec 2024 206 206 180 186 10,204 193,716,400 462
23 Dec 2024 187 191 182 186 2,780 51,725,900 230
24 Dec 2024 187 197 183 186 10,536 199,590,000 397
27 Dec 2024 186 195 181 182 5,734 107,685,500 367
30 Dec 2024 185 192 183 186 3,462 64,296,100 261
02 Jan 2025 186 187 183 185 1,197 22,088,500 78
03 Jan 2025 183 191 182 182 5,350 99,872,900 265
06 Jan 2025 182 187 180 181 2,077 37,722,800 113
07 Jan 2025 184 185 180 185 706 12,884,300 68
08 Jan 2025 185 185 181 183 740 13,516,900 58
09 Jan 2025 183 183 177 179 2,437 43,466,700 117
10 Jan 2025 179 182 170 175 1,387 24,179,900 106
13 Jan 2025 175 175 171 172 1,062 18,296,700 57
14 Jan 2025 172 180 172 176 1,090 19,069,800 79
15 Jan 2025 180 181 172 179 1,445 25,572,300 98
16 Jan 2025 179 197 175 181 7,259 134,691,800 477
17 Jan 2025 181 183 178 181 244 4,386,500 44
20 Jan 2025 181 181 176 179 1,387 24,513,400 110
21 Jan 2025 176 180 173 179 1,669 29,334,000 89
22 Jan 2025 175 180 173 178 1,245 21,796,300 101
23 Jan 2025 174 179 174 176 257 4,513,800 34
24 Jan 2025 176 180 173 177 1,187 20,888,500 53
30 Jan 2025 172 180 169 172 1,272 21,740,700 95
31 Jan 2025 170 172 169 170 308 5,233,400 34
03 Feb 2025 170 181 166 170 13,149 224,143,800 214
04 Feb 2025 178 178 168 169 1,430 24,270,100 66
05 Feb 2025 175 175 169 170 896 15,259,200 45
06 Feb 2025 171 179 171 173 1,826 31,627,800 104
07 Feb 2025 173 176 171 174 382 6,598,900 45
10 Feb 2025 184 184 170 172 1,606 27,810,000 45
11 Feb 2025 174 174 167 167 1,182 19,918,800 54
12 Feb 2025 167 170 167 169 172 2,895,700 23
13 Feb 2025 169 170 168 170 50 843,000 19
14 Feb 2025 170 175 161 169 10,384 174,519,100 57
17 Feb 2025 169 180 168 171 2,556 43,788,400 142
18 Feb 2025 171 177 171 172 926 15,997,800 50
19 Feb 2025 175 179 172 172 667 11,587,600 50
20 Feb 2025 173 174 172 173 1,046 18,015,500 25
21 Feb 2025 176 176 172 173 216 3,758,500 23
24 Feb 2025 174 177 172 173 10,384 181,698,600 18
25 Feb 2025 173 173 165 168 15,525 260,828,000 37
26 Feb 2025 168 170 163 168 525 8,712,100 30
27 Feb 2025 169 173 165 166 884 14,956,900 44
28 Feb 2025 165 171 151 160 1,205 19,851,000 192
03 Mar 2025 160 170 157 159 1,362 22,327,100 149
04 Mar 2025 168 168 152 153 2,469 39,711,300 161
05 Mar 2025 159 167 153 157 775 12,372,800 90
06 Mar 2025 164 164 157 158 338 5,382,300 38
07 Mar 2025 158 158 156 158 513 8,028,400 24
10 Mar 2025 162 165 155 164 851 13,736,500 59
11 Mar 2025 164 164 155 157 299 4,718,300 30
12 Mar 2025 158 164 155 156 150 2,373,700 31
13 Mar 2025 156 165 155 157 572 9,212,400 62
14 Mar 2025 158 158 147 157 164 2,563,300 28
17 Mar 2025 157 159 150 155 1,499 23,615,600 45
18 Mar 2025 155 155 149 149 182 2,741,500 31
19 Mar 2025 149 155 147 149 222 3,371,300 30
20 Mar 2025 149 170 149 154 264 4,087,500 42
21 Mar 2025 154 167 153 153 201 3,118,800 28
24 Mar 2025 153 153 137 139 512 7,223,200 34
25 Mar 2025 140 178 140 148 17,596 284,763,100 1,173
26 Mar 2025 154 165 150 150 1,824 27,824,800 132
27 Mar 2025 150 164 150 152 1,083 16,411,200 99
08 Apr 2025 145 162 137 138 672 9,822,900 86
09 Apr 2025 138 146 136 137 820 11,437,200 112
10 Apr 2025 144 144 131 142 614 8,502,900 64
11 Apr 2025 130 144 130 140 631 8,642,800 47
14 Apr 2025 141 157 141 149 3,142 46,975,700 222
15 Apr 2025 149 166 148 149 3,707 56,563,300 167
16 Apr 2025 150 177 150 165 20,170 335,870,200 864
17 Apr 2025 167 170 156 158 3,202 50,984,800 219
21 Apr 2025 161 170 158 161 1,351 21,833,500 107
22 Apr 2025 162 172 162 170 5,446 92,041,800 268
23 Apr 2025 170 228 168 220 63,811 1,284,215,700 2,142
24 Apr 2025 230 240 193 204 83,007 1,717,668,600 2,133
25 Apr 2025 198 198 180 182 21,391 397,485,000 907
28 Apr 2025 184 186 182 184 6,303 115,814,900 183

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 CINT : 10 IDR) 24 Apr 2025 28 Apr 2025 15 May 2025 Active
Proxy Voting   - 21 Mar 2025 15 Apr 2025 Active
Cash Dividend (1 CINT : 5 IDR) 30 Apr 2024 03 May 2024 22 May 2024 Active
Proxy Voting   - 27 Mar 2024 22 Apr 2024 Active
Cash Dividend (1 CINT : 1 IDR) 03 May 2023 05 May 2023 17 May 2023 Active
Proxy Voting   - 21 Mar 2023 17 Apr 2023 Active
Proxy Voting   - 16 Mar 2023 10 Apr 2023 Active
Proxy Voting   - 14 Mar 2023 06 Apr 2023 Active
Cash Dividend (1 CINT : 1 IDR) 06 Jun 2022 08 Jun 2022 24 Jun 2022 Active
Proxy Voting   - 28 Apr 2022 25 May 2022 Active
Cash Dividend (1 CINT : 1 IDR) 22 Apr 2021 26 Apr 2021 11 May 2021 Active
Proxy Voting   - 22 Mar 2021 14 Apr 2021 Active
Cash Dividend (1 CINT : 2 IDR) 04 May 2020 20 May 2020 Cancelled
Proxy Voting   - 27 Mar 2020 21 Apr 2020 Active
Cash Dividend (1 CINT : 3.3 IDR) 08 May 2019 10 May 2019 31 May 2019 Active
Proxy Voting   - 04 Apr 2019 29 Apr 2019 Active
Cash Dividend (1 CINT : 8 IDR) 30 Apr 2018 04 May 2018 25 May 2018 Active
Proxy Voting   - 28 Mar 2018 23 Apr 2018 Active
Cash Dividend (1 CINT : 5 IDR) 04 May 2017 09 May 2017 26 May 2017 Active
Proxy Voting   - 03 Apr 2017 26 Apr 2017 Active
Cash Dividend (1 CINT : 8 IDR) 25 Apr 2016 28 Apr 2016 20 May 2016 Active
Proxy Voting   - 23 Mar 2016 18 Apr 2016 Active
Cash Dividend (1 CINT : 6 IDR) 27 Apr 2015 30 Apr 2015 22 May 2015 Active
Proxy Voting   - 26 Mar 2015 20 Apr 2015 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online