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
2022-05-122,970.003,010.002,960.003,010.002,347.0719,000
2022-05-112,980.002,980.002,980.002,980.002,323.680
2022-05-102,980.002,980.002,960.002,980.002,323.685,400
2022-05-092,850.002,980.002,790.002,980.002,323.6823,700
2022-04-283,020.003,020.002,990.003,000.002,339.285,600
2022-04-272,960.003,050.002,960.003,000.002,339.287,300
2022-04-262,850.002,960.002,850.002,960.002,308.099,800
2022-04-252,950.002,980.002,950.002,980.002,323.6810,100
2022-04-223,000.003,000.002,990.002,990.002,331.48300
2022-04-212,920.003,010.002,920.003,000.002,339.28300
2022-04-203,000.003,020.002,880.003,020.002,354.8715,400
2022-04-193,000.003,000.003,000.003,000.002,339.280
2022-04-183,000.003,100.003,000.003,000.002,339.28800
2022-04-143,000.003,000.002,800.003,000.002,339.2819,200
2022-04-132,890.003,000.002,890.003,000.002,339.2824,100
2022-04-122,900.003,000.002,900.002,900.002,261.3014,600
2022-04-113,050.003,050.003,000.003,000.002,339.28400
2022-04-083,000.003,100.003,000.003,100.002,417.25200
2022-04-073,000.003,000.003,000.003,000.002,339.280
2022-04-063,000.003,000.003,000.003,000.002,339.285,000
2022-04-053,000.003,000.002,920.003,000.002,339.28700
2022-04-042,990.003,000.002,960.003,000.002,339.2841,600
2022-04-013,020.003,020.003,020.003,020.002,354.870
2022-03-313,130.003,130.002,970.003,020.002,354.871,400
2022-03-303,050.003,200.003,050.003,140.002,448.441,400
2022-03-293,150.003,150.003,050.003,050.002,378.26200
2022-03-283,020.003,020.003,020.003,020.002,354.876,000
2022-03-252,990.003,020.002,810.003,020.002,354.8710,500
2022-03-242,920.003,000.002,900.003,000.002,339.2860,500
2022-03-232,960.002,990.002,900.002,990.002,331.488,800
2022-03-222,900.002,990.002,890.002,990.002,331.4810,900
2022-03-213,000.003,000.002,880.002,980.002,323.687,700
2022-03-182,900.003,000.002,850.003,000.002,339.2820,500
2022-03-172,700.003,000.002,700.003,000.002,339.2813,900
2022-03-162,800.002,800.002,710.002,710.002,113.153,600
2022-03-152,800.002,800.002,790.002,790.002,175.53800
2022-03-142,750.003,000.002,620.002,800.002,183.3219,700
2022-03-112,900.002,900.002,750.002,750.002,144.341,900
2022-03-102,900.002,900.002,700.002,900.002,261.304,500
2022-03-092,800.002,900.002,690.002,890.002,253.504,500
2022-03-082,840.002,900.002,750.002,800.002,183.3215,900
2022-03-072,850.002,850.002,840.002,840.002,214.522,600
2022-03-042,790.003,000.002,760.002,850.002,222.313,500
2022-03-022,790.002,790.002,750.002,790.002,175.534,800
2022-03-012,890.002,890.002,620.002,700.002,105.3514,000
2022-02-252,750.003,190.002,750.002,800.002,183.3247,300
2022-02-242,760.002,780.002,650.002,750.002,144.348,000
2022-02-232,740.002,800.002,680.002,760.002,152.135,400
2022-02-222,710.002,780.002,610.002,750.002,144.3469,700
2022-02-212,730.002,850.002,730.002,760.002,152.136,700
2022-02-182,770.002,800.002,700.002,800.002,183.329,300
2022-02-172,800.002,800.002,710.002,770.002,159.9310,100
2022-02-162,800.002,840.002,670.002,800.002,183.3253,400
2022-02-152,700.002,800.002,700.002,800.002,183.3218,200
2022-02-142,710.002,800.002,710.002,710.002,113.1516,500
2022-02-112,810.002,820.002,810.002,810.002,191.1211,500
2022-02-102,800.002,810.002,710.002,810.002,191.1210,200
2022-02-092,670.002,850.002,660.002,800.002,183.3281,300
2022-02-082,840.002,840.002,650.002,670.002,081.96127,800
2022-02-072,880.002,880.002,840.002,840.002,214.528,700
← NewerPage 19 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.