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
2024-01-262,650.002,850.002,650.002,780.002,216.4533,400
2024-01-252,900.002,900.002,650.002,750.002,192.5330,900
2024-01-242,600.003,200.002,430.002,900.002,312.13136,600
2024-01-232,650.002,850.002,300.002,700.002,152.67147,300
2024-01-222,840.003,100.002,130.002,660.002,120.78217,900
2024-01-192,860.003,200.002,770.002,840.002,264.2972,600
2024-01-182,900.003,500.002,700.002,860.002,280.24126,400
2024-01-172,900.002,900.002,760.002,850.002,272.2619,200
2024-01-162,770.003,000.002,600.002,930.002,336.0531,800
2024-01-152,390.003,000.002,190.002,790.002,224.4344,300
2024-01-121,990.002,400.001,980.002,400.001,913.4887,000
2024-01-111,940.001,995.001,930.001,995.001,590.58600
2024-01-102,010.002,010.001,990.002,010.001,602.541,100
2024-01-091,995.002,000.001,990.001,990.001,586.602,900
2024-01-081,990.001,990.001,990.001,990.001,586.602,000
2024-01-052,000.002,030.001,990.002,010.001,602.543,900
2024-01-041,990.002,020.001,990.001,995.001,590.581,200
2024-01-031,990.002,030.001,985.002,020.001,610.527,900
2024-01-022,090.002,090.001,850.001,980.001,578.6330,000
2023-12-292,120.002,200.002,110.002,110.001,682.272,700
2023-12-282,130.002,460.002,080.002,120.001,690.2423,900
2023-12-272,180.002,180.002,060.002,060.001,642.411,300
2023-12-222,120.002,190.002,120.002,190.001,746.05600
2023-12-212,030.002,130.002,030.002,120.001,690.241,800
2023-12-202,020.002,140.002,020.002,130.001,698.22900
2023-12-192,050.002,130.002,050.002,120.001,690.24500
2023-12-182,040.002,150.002,040.002,150.001,714.16400
2023-12-152,110.002,160.002,050.002,050.001,634.441,400
2023-12-142,020.002,020.002,020.002,020.001,610.521,000
2023-12-132,020.002,070.002,020.002,020.001,610.523,400
2023-12-122,010.002,030.002,010.002,030.001,618.492,000
2023-12-112,040.002,040.002,000.002,010.001,602.54800
2023-12-082,010.002,040.002,010.002,040.001,626.46200
2023-12-072,030.002,030.002,010.002,010.001,602.544,200
2023-12-062,010.002,010.002,010.002,010.001,602.540
2023-12-052,030.002,070.002,010.002,010.001,602.543,100
2023-12-042,080.002,080.002,070.002,070.001,650.38300
2023-12-012,070.002,080.002,000.002,080.001,658.351,900
2023-11-302,070.002,110.002,060.002,070.001,650.382,300
2023-11-292,200.002,200.002,120.002,120.001,690.241,900
2023-11-282,090.002,110.002,080.002,100.001,674.30700
2023-11-272,050.002,190.002,000.002,090.001,666.337,100
2023-11-242,110.002,190.002,110.002,110.001,682.271,000
2023-11-232,210.002,210.002,200.002,200.001,754.031,300
2023-11-222,390.002,390.002,110.002,210.001,762.002,400
2023-11-212,400.002,410.002,200.002,390.001,905.518,600
2023-11-202,080.002,550.002,060.002,400.001,913.4821,200
2023-11-172,060.002,060.002,060.002,060.001,642.41600
2023-11-162,100.002,100.002,040.002,040.001,626.46300
2023-11-152,200.002,200.002,120.002,120.001,690.244,300
2023-11-142,150.002,250.002,150.002,200.001,754.033,500
2023-11-132,010.002,150.002,010.002,150.001,714.163,100
2023-11-101,995.002,020.001,995.002,010.001,602.54500
2023-11-091,970.002,000.001,955.002,000.001,594.57700
2023-11-081,960.001,960.001,960.001,960.001,562.68100
2023-11-071,995.001,995.001,955.001,955.001,558.69700
2023-11-062,040.002,080.002,000.002,040.001,626.46600
2023-11-031,990.002,090.001,980.002,090.001,666.3310,900
2023-11-021,925.001,995.001,925.001,995.001,590.58400
2023-11-012,150.002,150.001,940.001,970.001,570.656,500
← NewerPage 12 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.