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
2024-05-082,300.002,300.002,300.002,300.001,833.760
2024-05-072,300.002,300.002,300.002,300.001,833.760
2024-05-062,300.002,300.002,300.002,300.001,833.760
2024-05-032,300.002,300.002,300.002,300.001,833.760
2024-05-022,300.002,300.002,300.002,300.001,833.76100
2024-04-302,300.002,300.002,300.002,300.001,833.760
2024-04-292,300.002,300.002,300.002,300.001,833.760
2024-04-262,300.002,300.002,300.002,300.001,833.760
2024-04-252,300.002,300.002,300.002,300.001,833.76100
2024-04-242,320.002,320.002,320.002,320.001,849.707,800
2024-04-232,180.002,180.002,180.002,180.001,738.08200
2024-04-222,180.002,180.002,180.002,180.001,738.0837,300
2024-04-192,200.002,280.001,995.001,995.001,590.5835,900
2024-04-182,150.002,150.002,150.002,150.001,714.1612,700
2024-04-172,200.002,200.001,985.001,985.001,582.6111,500
2024-04-162,210.002,210.002,030.002,030.001,618.496,300
2024-04-052,250.002,250.002,250.002,250.001,793.89600
2024-04-042,270.002,270.002,270.002,270.001,809.840
2024-04-032,270.002,270.002,270.002,270.001,809.840
2024-04-022,270.002,270.002,270.002,270.001,809.840
2024-04-012,270.002,270.002,270.002,270.001,809.840
2024-03-282,270.002,270.002,270.002,270.001,809.84100
2024-03-272,280.002,280.002,280.002,280.001,817.810
2024-03-262,280.002,280.002,280.002,280.001,817.810
2024-03-252,280.002,280.002,280.002,280.001,817.81200
2024-03-222,300.002,300.002,200.002,280.001,817.811,300
2024-03-212,280.002,290.002,140.002,270.001,809.849,800
2024-03-202,300.002,300.002,120.002,280.001,817.814,400
2024-03-191,970.002,320.001,920.002,230.001,777.9580,800
2024-03-182,010.002,200.002,010.002,130.001,698.225,600
2024-03-151,895.002,080.001,860.002,020.001,610.5290,900
2024-03-141,940.001,975.001,895.001,895.001,510.8622,800
2024-03-131,985.002,000.001,975.001,975.001,574.641,900
2024-03-081,930.001,930.001,930.001,930.001,538.762,400
2024-03-071,985.001,990.001,925.001,960.001,562.683,700
2024-03-061,995.001,995.001,985.001,985.001,582.613,100
2024-03-051,965.001,995.001,965.001,995.001,590.58600
2024-03-041,990.001,995.001,965.001,965.001,566.671,300
2024-03-011,965.002,000.001,960.001,960.001,562.683,400
2024-02-291,970.001,970.001,940.001,960.001,562.685,100
2024-02-281,935.001,985.001,935.001,980.001,578.634,100
2024-02-272,060.002,060.001,920.001,925.001,534.7741,300
2024-02-262,150.002,150.002,060.002,060.001,642.412,200
2024-02-232,030.002,030.002,030.002,030.001,618.49300
2024-02-222,030.002,030.002,030.002,030.001,618.49400
2024-02-212,150.002,150.002,010.002,030.001,618.493,200
2024-02-202,090.002,090.002,050.002,090.001,666.332,600
2024-02-192,190.002,190.002,090.002,090.001,666.332,900
2024-02-162,190.002,190.002,190.002,190.001,746.05400
2024-02-152,060.002,230.002,060.002,230.001,777.953,100
2024-02-132,050.002,190.002,040.002,050.001,634.442,700
2024-02-122,170.002,190.002,030.002,030.001,618.493,200
2024-02-072,280.002,280.002,150.002,150.001,714.166,700
2024-02-062,380.002,380.002,260.002,280.001,817.8111,400
2024-02-052,650.002,700.002,400.002,400.001,913.48173,200
2024-02-022,700.002,750.002,390.002,660.002,120.7880,100
2024-02-012,700.002,750.002,450.002,650.002,112.8128,000
2024-01-312,750.002,750.002,460.002,650.002,112.8134,100
2024-01-302,780.002,780.002,610.002,730.002,176.5924,200
2024-01-292,680.002,780.002,660.002,750.002,192.532,900
← NewerPage 11 of 21 · 1,215 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.