What is the all time high of CINT?

PT Chitose Internasional Tbk (CINT) closed at its highest ever adjusted price, IDR 327.11, on Oct 7, 2014. Its lowest close was IDR 122.18 on Mar 28, 2024.

How much has CINT returned over the last 10 years?

-32.1% in price terms from the close ten years before Sep 28, 2026, which is -3.8% a year compounded. Over one year the return is +18.9%; over five years +8.7%.

What was the worst drawdown in CINT history?

-62.6% from the Oct 7, 2014 peak to the Mar 28, 2024 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does CINT historical data go?

The daily series starts on Jun 27, 2014 and runs to Sep 28, 2026: 3,013 trading sessions across 12.3 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are CINT historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get CINT historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jun 27, 2014 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for CINT?

Among complete calendar years, 2025 was the best at +37.9% and 2023 the worst at -29.1%, measured close to close.

IDX · CINT · stock

PT Chitose Internasional Tbk (CINT) stock price history

Every IDX trading session of PT Chitose Internasional Tbk from Jun 27, 2014 to Sep 28, 2026: 3,013 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get CINT data, free key Year by year table

CINT adjusted close, 2014 to 2026

CINTPT Chitose Internasional Tbk

IDR 189.00+18.9% over one year

IDR 327.11
All time high, 2014: IDR 298.00
52 week high, IDR 147.00 low: 3,013
Daily sessions since 2014

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.

CINT key facts

PT Chitose Internasional Tbk (CINT) closed at IDR 189.00 on Sep 28, 2026 on IDX.
CINT's all time high close is IDR 327.11, set on Oct 7, 2014; its all time low close is IDR 122.18 on Mar 28, 2024.
CINT's 52 week range is IDR 147.00 to IDR 298.00.
CINT returned +18.9% over the year to Sep 28, 2026 and +8.7% over five years.
Over ten years CINT returned -32%, -3.8% a year compounded.
CINT's deepest drawdown was -62.6% from Oct 7, 2014 to Mar 28, 2024.
DataCedar holds 3,013 daily sessions of CINT history from Jun 27, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

CINT price chart, 2014 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

CINT returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+4.4%
3 months	+16.0%
6 months	-2.6%
Year to date	-22.5%
1 year	+18.9%
3 years	+13.7%
5 years	+8.7%
10 years	-32.1%
Since Jun 27, 2014	-36.5%
Compound annual growth, 12.3 years	-3.6%

CINT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 327.11 on Oct 7, 2014
All time low close: IDR 122.18 on Mar 28, 2024
52 week high: IDR 298.00 on Jan 2, 2026
52 week low: IDR 147.00 on Jun 9, 2026
Deepest drawdown: -62.6% from Oct 7, 2014 to Mar 28, 2024, not yet recovered
Best single session: +34.8% on Dec 30, 2025
Worst single session: -17.4% on Sep 10, 2024
Volatility, 1 year annualised: 62.1%
Sessions closing higher, 1 year: 36%
Best calendar year: 2025, +38%
Worst calendar year: 2023, -29%

CINT price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jun 27, 2014; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 288.00	IDR 298.00	IDR 147.00	IDR 189.00	-22.5%	242.5M	178
2025	IDR 176.88	IDR 254.00	IDR 123.63	IDR 244.00	+37.9%	366M	236
2024	IDR 152.49	IDR 285.29	IDR 112.07	IDR 176.88	+16.7%	205.8M	237
2023	IDR 199.31	IDR 226.74	IDR 142.39	IDR 151.57	-29.1%	11.2M	239
2022	IDR 222.13	IDR 262.19	IDR 183.90	IDR 213.94	-6.7%	101.4M	246
2021	IDR 217.64	IDR 336.84	IDR 162.96	IDR 229.42	+5.4%	102.9M	247
2020	IDR 269.97	IDR 272.05	IDR 199.50	IDR 217.64	-19.9%	10M	242
2019	IDR 252.72	IDR 286.54	IDR 190.78	IDR 271.77	+7.5%	18.8M	257
2018	IDR 289.69	IDR 294.90	IDR 192.21	IDR 252.72	-12.8%	1.1B	261
2017	IDR 269.80	IDR 298.37	IDR 232.45	IDR 289.69	+7.4%	983M	253
2016	IDR 281.73	IDR 293.70	IDR 264.68	IDR 269.80	-4.2%	1B	246
2015	IDR 296.78	IDR 325.07	IDR 271.73	IDR 281.73	-5.1%	970.7M	245
2014	IDR 297.60	IDR 327.93	IDR 273.00	IDR 296.78	n/a	428.7M	126

CINT monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 189.00	+2.7%
August 2026	IDR 184.00	+4.0%
July 2026	IDR 177.00	+9.3%
June 2026	IDR 162.00	-5.8%
May 2026	IDR 172.00	-20.4%
April 2026	IDR 216.00	+11.3%
March 2026	IDR 194.00	-6.7%
February 2026	IDR 208.00	+2.0%
January 2026	IDR 204.00	-16.4%
December 2025	IDR 244.00	+15.1%
November 2025	IDR 212.00	+39.5%
October 2025	IDR 152.00	-5.0%

About the CINT data

Daily bars. 3,013 sessions from Jun 27, 2014 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 27, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/CINT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

CGAS PT Citra Nusantara Gemilang Tbk
CHEK PT Diastika Biotekindo Tbk
CHEM PT Chemstar Indonesia Tbk
CHIP PT Pelita Teknologi Global Tbk
CITA PT Cita Mineral Investindo Tbk
CITY PT Natura City Developments Tbk
CLAY PT Citra Putra Realty Tbk
CLPI PT Colorpak Indonesia Tbk

Browse IDX

Historical data guides

Common questions

CINT share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market