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
2022-11-022,920.002,940.002,900.002,940.002,335.311,200
2022-11-012,950.002,950.002,800.002,940.002,335.312,900
2022-10-312,930.002,950.002,930.002,950.002,343.252,000
2022-10-282,950.002,950.002,880.002,950.002,343.252,200
2022-10-273,000.003,000.002,950.002,950.002,343.25200
2022-10-263,050.003,050.003,020.003,020.002,398.85700
2022-10-253,050.003,050.003,050.003,050.002,422.680
2022-10-243,000.003,050.003,000.003,050.002,422.68200
2022-10-213,000.003,000.003,000.003,000.002,382.960
2022-10-202,950.003,000.002,950.003,000.002,382.96500
2022-10-192,990.003,000.002,990.003,000.002,382.961,800
2022-10-183,000.003,000.003,000.003,000.002,382.960
2022-10-173,000.003,000.003,000.003,000.002,382.96300
2022-10-142,860.003,000.002,860.003,000.002,382.961,000
2022-10-132,950.002,950.002,890.002,950.002,343.251,900
2022-10-122,910.002,970.002,800.002,950.002,343.255,900
2022-10-112,920.002,920.002,920.002,920.002,319.420
2022-10-102,920.002,920.002,920.002,920.002,319.42200
2022-10-072,950.002,950.002,950.002,950.002,343.25300
2022-10-062,970.002,970.002,970.002,970.002,359.13100
2022-10-052,920.002,980.002,800.002,950.002,343.257,300
2022-10-042,880.002,940.002,840.002,940.002,335.317,600
2022-10-032,880.002,900.002,800.002,880.002,287.658,900
2022-09-302,860.002,940.002,860.002,940.002,335.315,400
2022-09-292,810.002,990.002,800.002,990.002,375.026,100
2022-09-282,920.002,920.002,890.002,900.002,303.532,800
2022-09-272,850.002,940.002,850.002,920.002,319.4222,600
2022-09-263,010.003,010.002,900.002,900.002,303.5310,100
2022-09-233,020.003,020.003,020.003,020.002,398.850
2022-09-223,020.003,020.002,950.003,020.002,398.854,100
2022-09-213,020.003,020.003,020.003,020.002,398.850
2022-09-202,960.003,020.002,810.003,020.002,398.853,800
2022-09-193,020.003,020.003,020.003,020.002,398.852,800
2022-09-163,020.003,020.003,020.003,020.002,398.851,100
2022-09-153,020.003,020.002,950.003,020.002,398.851,300
2022-09-143,050.003,050.003,050.003,050.002,422.680
2022-09-133,000.003,050.003,000.003,050.002,422.681,200
2022-09-123,050.003,050.003,020.003,020.002,398.852,500
2022-09-093,050.003,060.003,050.003,050.002,422.682,800
2022-09-082,940.003,050.002,940.003,050.002,422.682,500
2022-09-073,000.003,010.002,980.003,010.002,390.912,100
2022-09-063,000.003,010.003,000.003,010.002,390.914,200
2022-09-053,020.003,020.002,940.003,020.002,398.851,400
2022-09-023,000.003,030.003,000.003,020.002,398.8510,000
2022-09-013,020.003,030.003,020.003,030.002,406.795,000
2022-08-312,930.003,030.002,930.003,030.002,406.792,500
2022-08-302,930.003,000.002,930.003,000.002,382.96500
2022-08-293,000.003,030.003,000.003,000.002,382.961,100
2022-08-262,930.003,030.002,930.003,010.002,390.912,500
2022-08-252,990.003,030.002,990.003,030.002,406.79300
2022-08-242,970.003,030.002,850.003,030.002,406.794,000
2022-08-232,930.002,940.002,930.002,940.002,335.311,400
2022-08-222,940.002,950.002,940.002,940.002,335.316,000
2022-08-192,990.002,990.002,940.002,990.002,375.022,300
2022-08-182,940.003,000.002,940.003,000.002,382.962,200
2022-08-162,940.002,990.002,940.002,990.002,375.023,200
2022-08-152,940.003,000.002,940.003,000.002,382.96800
2022-08-122,930.003,000.002,930.002,980.002,367.08600
2022-08-112,900.003,000.002,700.003,000.002,382.9619,300
2022-08-102,900.002,900.002,900.002,900.002,303.533,700
← NewerPage 17 of 21 · 1,219 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.