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
2023-10-312,080.002,360.002,070.002,150.001,714.167,500
2023-10-302,070.002,100.001,945.002,000.001,594.578,800
2023-10-272,230.002,250.002,180.002,180.001,738.082,000
2023-10-261,965.002,380.001,965.002,220.001,769.9731,700
2023-10-251,975.001,975.001,950.001,955.001,558.691,000
2023-10-241,940.001,945.001,940.001,945.001,550.72500
2023-10-232,000.002,000.001,910.001,945.001,550.722,800
2023-10-202,000.002,000.002,000.002,000.001,594.57200
2023-10-192,000.002,000.001,995.002,000.001,594.57800
2023-10-182,000.002,050.002,000.002,000.001,594.573,700
2023-10-172,030.002,060.002,000.002,000.001,594.575,500
2023-10-162,300.002,300.002,000.002,000.001,594.5717,600
2023-10-131,840.002,260.001,840.002,220.001,769.9736,300
2023-10-122,110.002,190.001,840.001,840.001,467.0142,300
2023-10-112,300.002,300.002,100.002,100.001,674.3021,900
2023-10-102,300.002,300.002,300.002,300.001,833.76500
2023-10-092,330.002,360.002,250.002,300.001,833.7670,500
2023-10-062,350.002,360.002,330.002,330.001,857.677,700
2023-10-052,400.002,400.002,400.002,400.001,913.48200
2023-10-042,430.002,430.002,430.002,430.001,937.40100
2023-10-032,350.002,430.002,350.002,430.001,937.40900
2023-10-022,460.002,460.002,460.002,460.001,961.32400
2023-09-292,420.002,420.002,400.002,400.001,913.481,100
2023-09-272,470.002,480.002,430.002,430.001,937.40900
2023-09-262,440.002,440.002,440.002,440.001,945.381,200
2023-09-252,440.002,470.002,430.002,470.001,969.291,600
2023-09-222,460.002,520.002,460.002,470.001,969.295,200
2023-09-212,430.002,450.002,420.002,420.001,929.436,100
2023-09-202,490.002,490.002,490.002,490.001,985.241,100
2023-09-192,430.002,460.002,430.002,460.001,961.32300
2023-09-182,440.002,460.002,440.002,460.001,961.321,200
2023-09-152,500.002,520.002,500.002,520.002,009.162,400
2023-09-142,520.002,520.002,520.002,520.002,009.16700
2023-09-132,530.002,530.002,520.002,520.002,009.165,300
2023-09-122,490.002,540.002,490.002,530.002,017.131,400
2023-09-112,440.002,470.002,440.002,460.001,961.321,400
2023-09-082,460.002,500.002,430.002,490.001,985.242,900
2023-09-072,460.002,460.002,460.002,460.001,961.32200
2023-09-062,430.002,490.002,430.002,490.001,985.24400
2023-09-052,480.002,500.002,480.002,500.001,993.21700
2023-09-042,500.002,500.002,500.002,500.001,993.21400
2023-09-012,490.002,490.002,430.002,450.001,953.351,500
2023-08-312,490.002,540.002,430.002,430.001,937.404,700
2023-08-302,480.002,490.002,480.002,490.001,985.24300
2023-08-292,570.002,570.002,510.002,510.002,001.191,400
2023-08-282,480.002,600.002,460.002,570.002,049.0231,900
2023-08-252,480.002,480.002,480.002,480.001,977.27100
2023-08-242,500.002,510.002,490.002,490.001,985.2410,500
2023-08-232,510.002,520.002,480.002,520.002,009.161,400
2023-08-222,500.002,510.002,500.002,510.002,001.191,300
2023-08-212,560.002,560.002,540.002,540.002,025.101,100
2023-08-182,510.002,510.002,510.002,510.002,001.19200
2023-08-162,500.002,580.002,480.002,510.002,001.191,900
2023-08-152,570.002,640.002,450.002,470.001,969.2922,800
2023-08-142,550.002,650.002,510.002,510.002,001.191,000
2023-08-112,430.002,550.002,430.002,530.002,017.132,500
2023-08-102,500.002,500.002,500.002,500.001,993.21100
2023-08-092,570.002,610.002,570.002,570.002,049.02700
2023-08-082,600.002,600.002,520.002,540.002,025.102,600
2023-08-072,600.002,630.002,600.002,600.002,072.941,200
← NewerPage 13 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.