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
2023-08-042,530.002,600.002,530.002,600.002,072.943,000
2023-08-032,480.002,510.002,480.002,490.001,985.24900
2023-08-022,540.002,540.002,480.002,530.002,017.1312,300
2023-08-012,480.002,510.002,480.002,490.001,985.242,200
2023-07-312,490.002,500.002,410.002,480.001,977.276,300
2023-07-282,550.002,560.002,210.002,490.001,985.2432,600
2023-07-272,610.002,620.002,550.002,550.002,033.084,200
2023-07-262,630.002,630.002,610.002,620.002,088.89600
2023-07-252,570.002,660.002,570.002,660.002,120.7816,700
2023-07-242,610.002,620.002,580.002,620.002,088.895,700
2023-07-212,620.002,660.002,550.002,610.002,080.914,300
2023-07-202,600.002,660.002,550.002,600.002,072.9489,000
2023-07-182,710.002,780.002,580.002,600.002,072.9489,700
2023-07-172,690.003,300.002,620.002,690.002,144.7074,700
2023-07-142,710.002,800.002,670.002,710.002,160.6425,000
2023-07-132,850.002,990.002,700.002,710.002,160.6467,000
2023-07-122,720.003,300.002,690.002,700.002,152.6761,400
2023-07-112,730.002,810.002,710.002,710.002,160.648,000
2023-07-102,700.002,770.002,600.002,690.002,136.721,600
2023-07-072,690.002,780.002,600.002,750.002,184.3868,300
2023-07-062,530.003,000.002,480.002,680.002,128.78114,400
2023-07-052,470.002,600.002,470.002,530.002,009.6385,800
2023-07-042,600.002,600.002,460.002,460.001,954.0319,200
2023-07-032,680.002,680.002,600.002,600.002,065.246,000
2023-06-272,640.002,650.002,640.002,650.002,104.95600
2023-06-262,670.002,670.002,600.002,630.002,089.072,800
2023-06-232,670.002,700.002,660.002,670.002,120.843,200
2023-06-222,700.002,710.002,680.002,710.002,152.61700
2023-06-212,660.002,700.002,660.002,700.002,144.67900
2023-06-202,670.002,670.002,670.002,670.002,120.84400
2023-06-192,670.002,680.002,670.002,680.002,128.781,700
2023-06-162,650.002,720.002,600.002,670.002,120.844,300
2023-06-152,750.002,750.002,630.002,700.002,144.673,300
2023-06-142,760.002,760.002,660.002,660.002,112.904,600
2023-06-132,790.002,790.002,760.002,760.002,192.335,300
2023-06-122,700.002,840.002,700.002,770.002,200.274,600
2023-06-092,650.002,690.002,630.002,690.002,136.724,100
2023-06-082,670.002,710.002,620.002,650.002,104.9511,100
2023-06-072,680.002,680.002,610.002,670.002,120.848,500
2023-06-062,840.002,840.002,680.002,680.002,128.7810,800
2023-06-052,840.002,840.002,660.002,740.002,176.446,200
2023-05-312,940.002,940.002,930.002,930.002,327.361,100
2023-05-302,940.002,940.002,880.002,940.002,335.311,300
2023-05-292,850.003,030.002,820.002,940.002,335.313,800
2023-05-262,670.003,060.002,670.002,810.002,232.0414,800
2023-05-252,710.002,710.002,580.002,670.002,120.848,300
2023-05-242,720.002,800.002,660.002,690.002,136.723,000
2023-05-232,740.002,880.002,610.002,680.002,128.7820,900
2023-05-222,690.002,690.002,690.002,690.002,136.7224,200
2023-05-193,100.003,100.002,890.002,890.002,295.5921,500
2023-05-173,100.003,100.003,100.003,100.002,462.40100
2023-05-163,100.003,150.003,100.003,100.002,462.40300
2023-05-153,100.003,100.003,050.003,100.002,462.407,400
2023-05-123,200.003,200.003,100.003,100.002,462.405,100
2023-05-113,250.003,250.003,210.003,210.002,549.774,200
2023-05-103,290.003,370.003,280.003,280.002,605.373,300
2023-05-093,400.003,400.003,230.003,400.002,700.694,500
2023-05-083,460.003,460.003,460.003,460.002,748.35100
2023-05-053,400.003,400.003,400.003,400.002,700.693,900
2023-05-043,400.003,490.003,400.003,470.002,756.302,200
← NewerPage 14 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.