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 17 Jan 2022
31.81% Scripless = 318,100,000.000
Local Percentage
13.88%
Foreign Percentage
17.93%

Graph

Price History

Date Open High Low Close Volume Value Freq
25 Jan 2021 0 238 226 230 5 116,200 5
08 Feb 2021 0 246 220 240 20 460,600 17
09 Feb 2021 0 248 230 230 20 484,200 10
10 Feb 2021 0 238 230 238 5 117,400 4
11 Feb 2021 0 232 232 232 9 208,800 6
16 Feb 2021 0 242 234 234 248 5,819,800 17
19 Feb 2021 0 258 230 244 36 884,200 24
26 Feb 2021 0 260 222 242 361 9,058,400 46
02 Mar 2021 0 248 236 242 20 487,400 12
04 Mar 2021 0 248 234 240 30 719,200 15
09 Mar 2021 0 252 224 252 85 2,083,200 29
15 Mar 2021 0 250 236 240 152 3,675,600 10
24 Mar 2021 0 246 232 232 8 193,200 7
30 Mar 2021 0 254 230 230 68 1,653,200 34
31 Mar 2021 0 248 230 240 133 3,181,600 56
05 Apr 2021 0 244 230 232 15 351,000 9
06 Apr 2021 0 248 230 230 61 1,456,800 28
07 Apr 2021 0 254 222 232 117 2,880,600 26
08 Apr 2021 0 248 228 248 231 5,687,000 37
09 Apr 2021 0 244 236 236 234 5,586,200 19
12 Apr 2021 0 254 234 238 110 2,662,800 27
13 Apr 2021 0 238 224 230 120 2,780,800 26
14 Apr 2021 0 234 224 226 74 1,681,800 28
16 Apr 2021 0 230 230 230 95 2,185,000 15
20 Apr 2021 0 238 230 238 70 1,662,800 23
21 Apr 2021 0 248 238 246 208 5,017,400 59
22 Apr 2021 0 256 244 256 497 12,379,200 116
23 Apr 2021 0 256 248 248 150 3,805,400 36
27 Apr 2021 0 248 238 238 71 1,723,600 18
28 Apr 2021 0 248 232 244 226 5,417,400 29
29 Apr 2021 0 244 230 244 126 2,989,800 29
04 May 2021 0 234 228 230 100 2,315,200 32
05 May 2021 0 238 214 228 4,386 95,113,800 227
06 May 2021 0 228 214 216 1,452 31,483,400 74
07 May 2021 0 226 216 220 703 15,374,400 64
11 May 2021 0 220 214 214 736 15,832,800 39
17 May 2021 0 220 214 218 198 4,318,600 34
18 May 2021 0 218 212 216 114 2,459,000 16
20 May 2021 0 216 204 214 10,522 221,175,000 54
25 May 2021 0 216 204 204 741 15,661,600 27
27 May 2021 0 240 206 218 1,070 23,351,800 39
31 May 2021 0 222 200 214 215 4,510,800 43
04 Jun 2021 0 210 196 208 2,624 52,360,200 117
07 Jun 2021 0 208 199 200 75 1,538,000 30
09 Jun 2021 0 258 198 200 1,159 24,180,700 66
10 Jun 2021 0 214 202 210 338 7,018,200 43
15 Jun 2021 0 210 202 210 69 1,398,800 24
16 Jun 2021 0 210 202 202 60 1,243,600 5
21 Jun 2021 0 196 193 195 60 1,166,300 11
22 Jun 2021 0 195 195 195 9 175,500 8
06 Jul 2021 0 186 183 186 85 1,566,100 15
07 Jul 2021 0 191 185 188 149 2,777,400 23
09 Jul 2021 0 190 188 188 22 413,800 5
12 Jul 2021 0 187 186 187 382 7,137,100 19
14 Jul 2021 0 188 187 188 6 112,600 5
15 Jul 2021 0 208 188 204 183 3,684,900 27
16 Jul 2021 0 204 190 190 152 2,910,700 16
21 Jul 2021 0 204 198 204 176 3,487,200 19
26 Jul 2021 0 208 192 200 29 587,700 17
28 Jul 2021 0 204 196 202 28 564,900 16
29 Jul 2021 0 204 200 204 16 321,600 8
30 Jul 2021 0 204 202 204 4 81,400 4
03 Aug 2021 0 206 196 197 48 957,800 19
04 Aug 2021 0 198 195 197 58 1,132,600 14
10 Aug 2021 0 200 179 193 337 6,374,400 41
13 Aug 2021 0 200 189 194 74 1,431,900 17
26 Aug 2021 0 191 186 191 129 2,439,600 10
09 Sep 2021 0 188 184 186 64 1,180,400 8
10 Sep 2021 0 191 184 190 47 871,900 22
13 Sep 2021 0 190 185 188 17 317,700 9
16 Sep 2021 0 187 183 187 100 1,846,900 14
17 Sep 2021 0 187 185 187 84 1,555,100 20
21 Sep 2021 0 195 181 191 1,384 26,395,900 61
24 Sep 2021 0 190 185 190 178 3,342,000 24
27 Sep 2021 0 194 187 187 46 870,100 12
05 Oct 2021 0 240 182 240 4,342 94,127,700 137
06 Oct 2021 0 250 224 224 2,886 66,128,400 161
07 Oct 2021 0 240 210 240 9,645 213,360,600 176
08 Oct 2021 0 276 224 224 67,458 1,770,448,000 2,335
11 Oct 2021 0 224 210 210 4,562 96,111,000 160
12 Oct 2021 0 216 212 216 2,716 57,780,600 70
13 Oct 2021 0 220 216 220 1,050 22,806,200 55
14 Oct 2021 0 272 220 254 69,051 1,760,525,000 3,803
15 Oct 2021 0 306 238 242 88,982 2,549,167,000 2,570
18 Oct 2021 0 244 228 228 3,514 81,282,800 145
19 Oct 2021 0 240 218 232 1,716 38,015,000 81
21 Oct 2021 0 290 230 290 21,306 576,308,800 726
22 Oct 2021 0 354 290 294 94,703 3,090,077,400 4,170
25 Oct 2021 0 306 274 306 18,335 544,322,200 974
26 Oct 2021 0 316 300 302 12,094 370,186,200 590
27 Oct 2021 0 336 286 292 35,059 1,124,872,800 1,738
28 Oct 2021 0 294 276 276 2,150 60,146,600 147
29 Oct 2021 0 284 276 282 1,753 49,017,800 140
01 Nov 2021 0 320 264 300 27,961 836,519,600 1,558
02 Nov 2021 0 370 300 308 379,633 13,205,521,200 8,534
03 Nov 2021 0 318 288 290 15,005 443,454,400 567
04 Nov 2021 0 304 276 304 6,136 181,051,200 268
05 Nov 2021 0 304 288 288 3,676 107,143,400 209
08 Nov 2021 0 292 272 274 8,541 237,176,600 255
09 Nov 2021 0 280 264 274 3,499 94,598,200 207
10 Nov 2021 0 282 270 282 1,676 46,496,600 128
11 Nov 2021 0 282 276 280 2,409 67,569,600 50
12 Nov 2021 0 306 264 270 53,574 1,538,136,000 1,649
15 Nov 2021 0 280 270 274 2,460 66,962,400 139
16 Nov 2021 0 276 270 276 3,982 108,320,200 103
17 Nov 2021 0 280 272 276 1,919 52,874,400 79
18 Nov 2021 0 280 274 278 1,322 36,641,800 72
19 Nov 2021 0 278 270 270 1,697 46,186,400 77
22 Nov 2021 0 272 270 270 143 3,865,800 26
23 Nov 2021 0 274 264 264 990 26,490,200 52
25 Nov 2021 0 266 260 260 529 13,810,600 35
26 Nov 2021 0 264 260 264 3,003 78,134,800 20
29 Nov 2021 0 266 252 266 271 7,097,000 31
30 Nov 2021 0 266 250 250 294 7,760,600 20
01 Dec 2021 0 266 250 264 166 4,248,600 42
03 Dec 2021 0 270 250 254 312 7,908,600 35
06 Dec 2021 0 258 250 250 1,272 31,812,400 28
07 Dec 2021 0 258 250 254 322 8,160,400 28
08 Dec 2021 0 268 254 258 567 14,990,800 26
09 Dec 2021 0 266 256 256 10,151 265,875,200 26
10 Dec 2021 0 270 254 266 1,718 45,664,600 44
13 Dec 2021 0 270 268 268 292 7,867,400 21
16 Dec 2021 0 258 250 258 887 22,680,200 20
17 Dec 2021 0 258 250 250 313 7,826,600 9
20 Dec 2021 0 258 250 256 206 5,184,400 17
21 Dec 2021 0 256 250 256 174 4,392,800 17
24 Dec 2021 0 254 250 252 453 11,327,800 12
27 Dec 2021 0 254 250 254 3,531 88,317,600 30
30 Dec 2021 0 254 240 252 1,501 36,544,400 59
06 Jan 2022 0 256 250 250 463 11,605,600 23
11 Jan 2022 0 270 260 270 526 13,921,200 56
13 Jan 2022 0 278 264 272 102 2,806,000 20
14 Jan 2022 0 280 254 274 531 13,679,200 53
17 Jan 2022 0 272 260 270 27 728,200 5

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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) 29 Apr 2020 04 May 2020 20 May 2020 Active
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