Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CITA.JK stock page

Cita Mineral Investindo Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-273,290.003,310.003,230.003,290.003,290.00120,900
2026-07-243,350.003,370.003,250.003,320.003,320.0092,800
2026-07-233,340.003,400.003,300.003,330.003,330.00175,200
2026-07-223,340.003,350.003,310.003,310.003,310.0056,000
2026-07-213,330.003,340.003,310.003,340.003,340.0079,600
2026-07-203,250.003,340.003,250.003,320.003,320.0099,300
2026-07-173,220.003,330.003,190.003,250.003,250.00106,700
2026-07-163,160.003,480.003,120.003,190.003,190.00122,100
2026-07-153,130.003,170.003,120.003,150.003,150.0039,700
2026-07-143,120.003,140.003,100.003,130.003,130.0027,200
2026-07-133,070.003,130.003,060.003,120.003,120.0098,300
2026-07-103,040.003,070.003,030.003,070.003,070.0024,200
2026-07-093,030.003,050.003,020.003,030.003,030.0015,200
2026-07-083,050.003,050.003,030.003,030.003,030.0018,000
2026-07-073,060.003,070.003,010.003,050.003,050.0053,000
2026-07-063,000.003,100.003,000.003,060.003,060.00148,500
2026-07-033,010.003,010.002,950.002,990.002,990.0079,700
2026-07-023,000.003,050.002,980.002,980.002,980.0023,900
2026-07-012,960.003,000.002,960.002,970.002,970.0041,400
2026-06-302,990.002,990.002,930.002,940.002,940.0056,700
2026-06-293,020.003,040.003,000.003,000.003,000.0022,000
2026-06-263,040.003,040.002,980.003,020.003,020.00110,100
2026-06-252,980.003,040.002,980.003,010.003,010.0020,000
2026-06-243,100.003,140.002,960.002,960.002,960.0095,100
2026-06-233,040.003,150.003,020.003,030.003,030.0055,900
2026-06-223,040.003,140.003,030.003,050.003,050.00111,700
2026-06-193,100.003,120.003,030.003,030.003,030.0042,400
2026-06-183,090.003,100.003,000.003,050.003,050.0077,800
2026-06-173,090.003,190.003,050.003,090.003,090.00116,400
2026-06-163,080.003,080.003,080.003,080.003,080.000
2026-06-152,920.003,190.002,920.003,080.003,080.00439,600
2026-06-122,820.003,050.002,820.002,910.002,910.00637,700
2026-06-112,810.002,850.002,640.002,770.002,770.00299,000
2026-06-102,760.002,810.002,670.002,800.002,800.00212,300
2026-06-092,670.002,760.002,650.002,760.002,760.00421,300
2026-06-082,790.002,790.002,560.002,670.002,670.00279,500
2026-06-052,960.002,990.002,790.002,810.002,810.00280,200
2026-06-042,960.002,970.002,820.002,960.002,960.00254,600
2026-06-033,110.003,150.002,920.002,960.002,960.00347,600
2026-06-023,140.003,170.003,070.003,100.003,100.00277,000
2026-06-013,140.003,140.003,140.003,140.003,140.000
2026-05-293,270.003,270.003,130.003,140.003,140.00499,600
2026-05-283,290.003,290.003,290.003,290.003,290.000
2026-05-273,290.003,290.003,290.003,290.003,290.000
2026-05-263,360.003,360.003,270.003,290.003,290.00641,000
2026-05-253,310.003,410.003,290.003,360.003,360.00943,100
2026-05-223,700.003,790.003,700.003,790.003,439.001,246,300
2026-05-213,780.003,790.003,670.003,700.003,357.34948,100
2026-05-203,770.003,830.003,750.003,780.003,429.931,069,500
2026-05-193,840.003,850.003,700.003,760.003,411.781,397,700
2026-05-183,560.003,850.003,560.003,800.003,448.071,927,400
2026-05-153,490.003,490.003,490.003,490.003,166.780
2026-05-143,490.003,490.003,490.003,490.003,166.780
2026-05-133,550.003,560.003,460.003,490.003,166.78331,800
2026-05-123,520.003,600.003,430.003,530.003,203.08657,600
2026-05-113,350.003,490.003,260.003,480.003,157.71492,100
2026-05-083,490.003,500.003,300.003,350.003,039.751,028,600
2026-05-073,520.003,550.003,300.003,490.003,166.78890,000
2026-05-063,600.003,650.003,460.003,500.003,175.86782,600
2026-05-053,670.003,690.003,580.003,600.003,266.60484,400
← NewerPage 2 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.