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
2023-05-033,470.003,470.003,400.003,400.002,700.6910,000
2023-05-023,460.003,460.003,430.003,430.002,724.5213,200
2023-04-283,510.003,560.003,440.003,540.002,811.9010,400
2023-04-273,580.003,590.003,490.003,570.002,835.736,000
2023-04-263,520.003,600.003,500.003,590.002,851.6110,200
2023-04-183,590.003,600.003,590.003,590.002,851.615,600
2023-04-173,600.003,600.003,500.003,600.002,859.565,400
2023-04-143,600.003,650.003,590.003,600.002,859.562,800
2023-04-133,700.003,700.003,490.003,540.002,811.906,100
2023-04-123,780.003,780.003,730.003,750.002,978.7110,800
2023-04-113,900.003,900.003,880.003,880.003,081.97600
2023-04-103,800.003,900.003,800.003,890.003,089.914,400
2023-04-063,650.003,800.003,640.003,800.003,018.4217,600
2023-04-053,650.003,750.003,650.003,650.002,899.279,100
2023-04-043,610.003,630.003,610.003,630.002,883.391,000
2023-04-033,600.003,720.003,510.003,610.002,867.5016,300
2023-03-313,640.003,750.003,630.003,640.002,891.332,800
2023-03-303,630.003,630.003,630.003,630.002,883.392,200
2023-03-293,640.003,640.003,630.003,640.002,891.332,400
2023-03-283,580.003,580.003,580.003,580.002,843.6711,500
2023-03-273,590.003,600.003,580.003,580.002,843.671,800
2023-03-243,460.003,600.003,460.003,600.002,859.561,300
2023-03-213,500.003,500.003,500.003,500.002,780.13500
2023-03-203,470.003,520.003,450.003,500.002,780.131,700
2023-03-173,550.003,550.003,510.003,510.002,788.07500
2023-03-163,450.003,550.003,450.003,550.002,819.84800
2023-03-153,540.003,600.003,500.003,600.002,859.562,400
2023-03-143,450.003,450.003,450.003,450.002,740.411,500
2023-03-133,600.003,600.003,500.003,500.002,780.1336,100
2023-03-103,500.003,580.003,500.003,580.002,843.671,800
2023-03-093,590.003,590.003,500.003,500.002,780.1319,500
2023-03-083,600.003,600.003,520.003,590.002,851.611,200
2023-03-073,680.003,680.003,550.003,600.002,859.5612,900
2023-03-063,740.003,750.003,510.003,680.002,923.1013,800
2023-03-033,650.003,780.003,650.003,740.002,970.762,200
2023-03-023,750.003,750.003,650.003,700.002,938.991,700
2023-03-013,900.003,900.003,630.003,750.002,978.719,100
2023-02-283,870.004,000.003,870.003,900.003,097.8520,900
2023-02-273,760.004,020.003,750.003,870.003,074.028,700
2023-02-243,850.003,850.003,760.003,760.002,986.651,000
2023-02-233,590.004,020.003,590.003,760.002,986.6519,800
2023-02-223,500.003,580.003,500.003,580.002,843.672,100
2023-02-213,580.003,580.003,510.003,550.002,819.841,500
2023-02-203,610.003,610.003,580.003,580.002,843.671,300
2023-02-173,650.003,650.003,600.003,650.002,899.2767,800
2023-02-163,620.003,680.003,620.003,650.002,899.273,200
2023-02-153,700.003,700.003,650.003,650.002,899.273,000
2023-02-143,700.003,730.003,600.003,620.002,875.4484,900
2023-02-133,600.003,610.003,600.003,600.002,859.561,300
2023-02-103,710.003,710.003,630.003,640.002,891.336,000
2023-02-093,650.003,680.003,650.003,680.002,923.108,200
2023-02-083,740.003,770.003,740.003,740.002,970.764,300
2023-02-073,700.003,730.003,600.003,700.002,938.9917,700
2023-02-063,650.003,730.003,650.003,700.002,938.9921,400
2023-02-033,670.003,730.003,650.003,650.002,899.275,900
2023-02-023,670.003,670.003,650.003,660.002,907.228,900
2023-02-013,690.003,730.003,670.003,710.002,946.935,400
2023-01-313,680.003,680.003,650.003,650.002,899.271,000
2023-01-303,610.003,800.003,610.003,680.002,923.1019,000
2023-01-273,510.003,600.003,510.003,580.002,843.6710,600
← NewerPage 15 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.