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
2022-08-093,000.003,000.003,000.003,000.002,382.9634,900
2022-08-082,990.003,000.002,990.003,000.002,382.962,100
2022-08-052,930.003,000.002,930.003,000.002,382.961,700
2022-08-042,980.003,000.002,980.003,000.002,382.961,500
2022-08-032,950.002,980.002,950.002,980.002,367.082,600
2022-08-023,000.003,000.003,000.003,000.002,382.960
2022-08-013,000.003,000.002,900.003,000.002,382.963,600
2022-07-293,030.003,030.003,030.003,030.002,406.790
2022-07-283,030.003,030.003,030.003,030.002,406.790
2022-07-273,030.003,030.003,030.003,030.002,406.790
2022-07-262,970.003,030.002,960.003,030.002,406.79400
2022-07-253,000.003,000.002,970.002,970.002,359.131,400
2022-07-222,970.002,970.002,970.002,970.002,359.131,400
2022-07-212,930.002,940.002,930.002,940.002,335.313,100
2022-07-202,950.002,950.002,850.002,930.002,327.367,700
2022-07-192,930.002,970.002,930.002,950.002,343.253,700
2022-07-183,000.003,000.002,780.002,860.002,271.7617,000
2022-07-152,990.003,000.002,980.002,980.002,367.083,700
2022-07-142,920.003,000.002,920.003,000.002,382.96600
2022-07-132,980.003,000.002,900.002,970.002,359.1310,600
2022-07-122,990.002,990.002,940.002,950.002,343.253,900
2022-07-112,990.003,000.002,980.003,000.002,382.963,500
2022-07-083,010.003,020.002,950.003,000.002,339.285,800
2022-07-073,000.003,030.003,000.003,010.002,347.071,300
2022-07-062,940.003,000.002,910.003,000.002,339.2815,700
2022-07-052,990.003,000.002,900.003,000.002,339.2827,200
2022-07-042,950.003,000.002,900.003,000.002,339.288,000
2022-07-013,000.003,000.002,950.003,000.002,339.285,800
2022-06-302,950.003,040.002,950.003,000.002,339.283,000
2022-06-292,950.003,040.002,950.003,040.002,370.471,300
2022-06-283,030.003,030.002,950.003,000.002,339.289,300
2022-06-272,940.003,030.002,900.003,030.002,362.6717,600
2022-06-242,940.003,000.002,940.003,000.002,339.28500
2022-06-232,940.003,000.002,900.002,970.002,315.8813,300
2022-06-223,000.003,000.003,000.003,000.002,339.28400
2022-06-212,940.003,010.002,900.003,010.002,347.076,200
2022-06-202,940.003,010.002,940.003,010.002,347.07700
2022-06-172,940.003,010.002,940.003,010.002,347.071,200
2022-06-163,000.003,020.002,930.003,010.002,347.0713,200
2022-06-152,920.003,000.002,900.003,000.002,339.2811,700
2022-06-142,920.003,000.002,910.003,000.002,339.283,300
2022-06-132,990.003,000.002,900.003,000.002,339.285,000
2022-06-103,000.003,000.002,900.003,000.002,339.287,500
2022-06-093,020.003,050.002,960.003,000.002,339.282,800
2022-06-082,970.003,030.002,900.003,020.002,354.8711,800
2022-06-072,950.003,050.002,950.003,040.002,370.479,700
2022-06-062,950.003,050.002,950.003,040.002,370.473,700
2022-06-032,900.003,090.002,900.003,070.002,393.8614,900
2022-06-023,100.003,110.003,100.003,110.002,425.055,800
2022-05-313,180.003,190.003,000.003,110.002,425.056,200
2022-05-303,030.003,090.003,020.003,090.002,409.462,100
2022-05-273,060.003,100.003,030.003,030.002,362.676,700
2022-05-253,080.003,080.003,080.003,080.002,401.662,900
2022-05-243,090.003,090.003,090.003,090.002,409.46500
2022-05-233,100.003,100.003,080.003,100.002,417.251,000
2022-05-203,000.003,050.003,000.003,050.002,378.261,500
2022-05-193,030.003,030.003,030.003,030.002,362.67400
2022-05-183,030.003,030.003,010.003,030.002,362.67800
2022-05-173,030.003,030.003,030.003,030.002,362.67100
2022-05-133,010.003,030.002,960.003,030.002,362.675,700
← NewerPage 18 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.