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
2023-01-263,430.003,550.003,430.003,510.002,788.079,100
2023-01-253,450.003,770.003,420.003,420.002,716.586,300
2023-01-243,280.003,700.003,270.003,400.002,700.6934,600
2023-01-203,180.003,410.003,180.003,280.002,605.3735,900
2023-01-193,260.003,300.003,100.003,290.002,613.3223,400
2023-01-183,210.003,250.003,190.003,250.002,581.547,900
2023-01-173,270.003,280.003,220.003,220.002,557.721,700
2023-01-163,200.003,280.003,190.003,280.002,605.378,100
2023-01-133,270.003,270.003,200.003,250.002,581.548,400
2023-01-123,360.003,370.003,200.003,370.002,676.869,400
2023-01-113,390.003,390.003,180.003,380.002,684.8115,100
2023-01-103,460.003,460.003,340.003,390.002,692.757,400
2023-01-093,460.003,480.003,460.003,460.002,748.352,600
2023-01-063,450.003,460.003,280.003,460.002,748.359,300
2023-01-053,640.003,650.003,400.003,450.002,740.4136,900
2023-01-043,790.003,890.003,540.003,650.002,899.2721,400
2023-01-033,820.003,950.003,770.003,780.003,002.5414,900
2023-01-023,850.003,960.003,710.003,820.003,034.3132,500
2022-12-303,900.004,080.003,790.003,870.003,074.0242,600
2022-12-293,870.003,970.003,630.003,900.003,097.8521,600
2022-12-283,860.004,060.003,700.003,870.003,074.0262,500
2022-12-273,900.004,800.003,780.003,860.003,066.08410,400
2022-12-263,320.004,030.003,320.003,850.003,058.1493,700
2022-12-233,070.003,460.003,040.003,280.002,605.3733,000
2022-12-223,030.003,070.003,030.003,060.002,430.625,000
2022-12-213,050.003,350.003,040.003,050.002,422.6836,800
2022-12-203,050.003,050.003,020.003,020.002,398.85400
2022-12-193,020.003,020.003,020.003,020.002,398.85300
2022-12-163,050.003,050.003,050.003,050.002,422.68100
2022-12-153,080.003,080.003,050.003,050.002,422.68700
2022-12-143,050.003,050.003,050.003,050.002,422.680
2022-12-133,050.003,050.003,050.003,050.002,422.68400
2022-12-123,100.003,100.003,080.003,100.002,462.40900
2022-12-093,030.003,050.003,030.003,050.002,422.68200
2022-12-082,980.003,000.002,920.003,000.002,382.961,300
2022-12-073,000.003,000.003,000.003,000.002,382.96100
2022-12-063,010.003,040.002,950.003,020.002,398.851,300
2022-12-053,100.003,100.003,000.003,010.002,390.913,800
2022-12-023,000.003,120.003,000.003,120.002,478.28700
2022-12-013,150.003,150.003,080.003,090.002,454.452,300
2022-11-303,010.003,150.003,000.003,150.002,502.111,600
2022-11-293,170.003,170.003,000.003,000.002,382.96300
2022-11-283,170.003,170.003,170.003,170.002,518.000
2022-11-253,170.003,170.003,170.003,170.002,518.000
2022-11-243,210.003,210.003,150.003,170.002,518.001,600
2022-11-233,400.003,490.003,210.003,210.002,549.7732,100
2022-11-223,340.003,580.003,230.003,400.002,700.693,300
2022-11-213,320.003,660.003,200.003,340.002,653.0333,500
2022-11-182,890.003,660.002,890.003,320.002,637.1519,500
2022-11-172,970.002,990.002,900.002,990.002,375.021,900
2022-11-162,930.003,000.002,930.003,000.002,382.966,200
2022-11-152,970.002,970.002,870.002,940.002,335.313,600
2022-11-142,990.002,990.002,990.002,990.002,375.02100
2022-11-112,850.003,000.002,850.003,000.002,382.9612,700
2022-11-102,930.002,940.002,850.002,940.002,335.311,700
2022-11-092,940.002,940.002,930.002,930.002,327.36400
2022-11-082,840.002,940.002,830.002,940.002,335.311,700
2022-11-072,940.002,940.002,940.002,940.002,335.310
2022-11-042,830.002,940.002,830.002,940.002,335.312,500
2022-11-032,940.002,940.002,940.002,940.002,335.310
← NewerPage 16 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.