Skip to the navigation. Skip to the content.

Dunia Investasi

Data Bursa Efek Indonesia

Register | Login | Contact

PRICES

NEWS

Corporate Actions

ADS

(CINT) Chitose Internasional Tbk.

Follow @duniainvestasi

sejak : 03 - Juli - 2017
sampai : 20 - Juli - 2017

Date	Prev	Open	High	Low	Close	Change	Volume	Foreign Vol.	Detail
20-07-2017	298	302	302	286	294	4	3,983,400	0
19-07-2017	298	302	302	296	298	0	4,143,200	0
18-07-2017	298	302	302	296	298	0	4,062,500	0
17-07-2017	298	302	302	298	298	0	3,933,900	0
14-07-2017	298	298	298	296	298	0	4,211,300	0
13-07-2017	296	300	300	298	298	2	4,397,000	0
12-07-2017	286	290	296	282	296	10	4,123,900	0
11-07-2017	282	288	288	284	286	4	3,919,900	0
10-07-2017	290	288	288	280	282	8	4,068,400	0
07-07-2017	288	294	294	282	290	2	4,213,800	0
06-07-2017	294	298	304	284	288	6	4,396,500	0
05-07-2017	294	300	300	294	294	0	3,846,200	0
04-07-2017	304	310	310	294	294	10	3,949,700	0
03-07-2017	304	302	304	290	304	0	3,842,600	0

FREE!!! EZ Meta Updater. Download data cepat dan mudah.