Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← CITA.JK stock page

Cita Mineral Investindo Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-082,210.002,220.002,210.002,220.001,863.552,900
2024-08-072,210.002,210.002,210.002,210.001,855.160
2024-08-062,210.002,210.002,210.002,210.001,855.162,800
2024-08-052,370.002,370.002,210.002,210.001,855.1615,400
2024-08-022,370.002,370.002,370.002,370.001,989.4710,800
2024-08-012,330.002,370.002,330.002,370.001,989.4711,300
2024-07-312,000.002,200.002,000.002,200.001,846.762,400
2024-07-302,000.002,000.002,000.002,000.001,678.872,600
2024-07-291,995.001,995.001,990.001,990.001,670.484,900
2024-07-262,010.002,010.001,995.001,995.001,674.6813,300
2024-07-252,030.002,030.002,010.002,010.001,687.274,900
2024-07-242,150.002,150.002,050.002,050.001,720.851,100
2024-07-232,190.002,190.002,190.002,190.001,838.373,900
2024-07-222,240.002,240.002,200.002,200.001,846.76400
2024-07-192,240.002,240.002,240.002,240.001,880.342,000
2024-07-182,240.002,240.002,240.002,240.001,880.340
2024-07-172,240.002,240.002,240.002,240.001,880.340
2024-07-162,240.002,240.002,240.002,240.001,880.34100
2024-07-152,250.002,250.002,240.002,240.001,880.34400
2024-07-122,250.002,250.002,250.002,250.001,888.731,500
2024-07-112,250.002,250.002,250.002,250.001,888.731,700
2024-07-102,270.002,270.002,260.002,260.001,897.138,000
2024-07-092,310.002,310.002,300.002,300.001,930.712,900
2024-07-082,320.002,330.002,320.002,330.001,857.6738,300
2024-07-052,300.002,300.002,300.002,300.001,833.762,900
2024-07-042,290.002,300.002,290.002,290.001,825.782,600
2024-07-032,270.002,270.002,270.002,270.001,809.841,300
2024-07-022,280.002,280.002,270.002,270.001,809.843,100
2024-07-012,280.002,280.002,280.002,280.001,817.8120,600
2024-06-282,300.002,300.002,280.002,280.001,817.819,100
2024-06-272,300.002,300.002,300.002,300.001,833.760
2024-06-262,300.002,300.002,300.002,300.001,833.760
2024-06-252,300.002,300.002,300.002,300.001,833.760
2024-06-242,300.002,300.002,300.002,300.001,833.760
2024-06-212,300.002,300.002,300.002,300.001,833.760
2024-06-202,300.002,300.002,300.002,300.001,833.7630,200
2024-06-192,300.002,300.002,300.002,300.001,833.760
2024-06-142,300.002,300.002,300.002,300.001,833.760
2024-06-132,300.002,300.002,300.002,300.001,833.760
2024-06-122,300.002,300.002,300.002,300.001,833.760
2024-06-112,300.002,300.002,300.002,300.001,833.760
2024-06-102,300.002,300.002,300.002,300.001,833.760
2024-06-072,300.002,300.002,300.002,300.001,833.760
2024-06-062,300.002,300.002,300.002,300.001,833.760
2024-06-052,300.002,300.002,300.002,300.001,833.761,700
2024-06-042,300.002,300.002,300.002,300.001,833.760
2024-06-032,300.002,300.002,300.002,300.001,833.760
2024-05-312,300.002,300.002,300.002,300.001,833.760
2024-05-302,320.002,320.002,180.002,300.001,833.767,700
2024-05-292,200.002,200.002,200.002,200.001,754.031,100
2024-05-282,250.002,250.002,250.002,250.001,793.890
2024-05-272,250.002,250.002,250.002,250.001,793.89100
2024-05-222,270.002,270.002,270.002,270.001,809.840
2024-05-212,270.002,270.002,270.002,270.001,809.840
2024-05-202,270.002,270.002,270.002,270.001,809.840
2024-05-172,270.002,270.002,270.002,270.001,809.840
2024-05-162,270.002,270.002,270.002,270.001,809.840
2024-05-152,270.002,270.002,270.002,270.001,809.840
2024-05-142,270.002,270.002,270.002,270.001,809.84100
2024-05-132,280.002,280.002,280.002,280.001,817.81400
← NewerPage 10 of 21 · 1,216 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.