Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CITA.JK stock page

Cita Mineral Investindo Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-192,960.002,960.002,840.002,870.002,870.00196,900
2026-10-162,780.003,170.002,780.002,950.002,950.00396,600
2026-10-153,360.003,360.003,200.003,270.003,270.0065,200
2026-10-143,340.003,450.003,320.003,360.003,360.0091,500
2026-10-133,360.003,360.003,250.003,340.003,340.0039,600
2026-10-123,350.003,410.003,350.003,360.003,360.0043,800
2026-10-093,290.003,350.003,290.003,350.003,350.0010,500
2026-10-083,400.003,450.003,250.003,290.003,290.00163,100
2026-10-073,430.003,450.003,340.003,380.003,380.0057,600
2026-10-063,390.003,490.003,350.003,430.003,430.0085,000
2026-10-053,360.003,450.003,330.003,380.003,380.0057,300
2026-10-023,360.003,390.003,310.003,350.003,350.0034,300
2026-10-013,320.003,390.003,310.003,350.003,350.0064,000
2026-09-303,330.003,520.003,320.003,320.003,320.00161,800
2026-09-293,380.003,380.003,210.003,330.003,330.00111,700
2026-09-283,430.003,430.003,380.003,380.003,380.0072,800
2026-09-253,460.003,490.003,410.003,430.003,430.0040,500
2026-09-243,480.003,480.003,440.003,460.003,460.0033,600
2026-09-233,470.003,520.003,410.003,480.003,480.0076,900
2026-09-223,490.003,500.003,440.003,470.003,470.0082,300
2026-09-213,480.003,500.003,450.003,490.003,490.0070,400
2026-09-183,500.003,500.003,400.003,480.003,480.0046,400
2026-09-173,490.003,500.003,390.003,500.003,500.00150,600
2026-09-163,510.003,600.003,380.003,490.003,490.00180,600
2026-09-153,480.003,580.003,450.003,510.003,510.00103,800
2026-09-143,470.003,490.003,440.003,490.003,490.00113,200
2026-09-113,530.003,550.003,430.003,470.003,470.00175,500
2026-09-103,600.003,640.003,540.003,550.003,550.00250,900
2026-09-093,550.003,640.003,530.003,630.003,630.00150,800
2026-09-083,560.003,580.003,510.003,560.003,560.00129,700
2026-09-073,430.003,550.003,390.003,550.003,550.00169,900
2026-09-043,410.003,440.003,380.003,430.003,430.00159,900
2026-09-033,340.003,410.003,310.003,410.003,410.00189,200
2026-09-023,300.003,350.003,300.003,350.003,350.00166,800
2026-09-013,290.003,310.003,250.003,300.003,300.00177,400
2026-08-313,280.003,280.003,260.003,280.003,280.00314,300
2026-08-283,230.003,260.003,210.003,260.003,260.0034,600
2026-08-273,230.003,250.003,210.003,230.003,230.0049,700
2026-08-263,250.003,250.003,230.003,230.003,230.0042,500
2026-08-253,250.003,250.003,250.003,250.003,250.000
2026-08-243,220.003,250.003,220.003,250.003,250.0022,300
2026-08-213,190.003,250.003,190.003,220.003,220.0082,400
2026-08-203,200.003,240.003,140.003,190.003,190.00128,800
2026-08-193,180.003,230.003,160.003,210.003,210.0076,500
2026-08-183,200.003,230.003,180.003,180.003,180.00318,300
2026-08-173,200.003,200.003,200.003,200.003,200.000
2026-08-143,200.003,200.003,160.003,200.003,200.0076,700
2026-08-133,300.003,300.003,170.003,200.003,200.0098,400
2026-08-123,210.003,300.003,200.003,250.003,250.0068,200
2026-08-113,250.003,280.003,210.003,220.003,220.0046,400
2026-08-103,260.003,300.003,250.003,250.003,250.0078,800
2026-08-073,280.003,290.003,220.003,260.003,260.0094,000
2026-08-063,270.003,300.003,250.003,260.003,260.00104,900
2026-08-053,270.003,300.003,260.003,270.003,270.00113,000
2026-08-043,280.003,300.003,250.003,270.003,270.0087,100
2026-08-033,260.003,320.003,250.003,280.003,280.0057,800
2026-07-313,270.003,310.003,200.003,250.003,250.00100,600
2026-07-303,170.003,290.003,170.003,270.003,270.0028,600
2026-07-293,240.003,300.003,160.003,180.003,180.0066,400
2026-07-283,200.003,290.003,200.003,220.003,220.0062,400
Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-25351.0000 IDR
2025-05-27328.0000 IDR
2024-07-09117.0000 IDR
2023-07-1110.0000 IDR
2022-07-1155.0000 IDR
2021-04-3091.0000 IDR
2020-08-1193.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.