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
2022-02-042,890.002,890.002,820.002,880.002,245.713,500
2022-02-032,900.002,900.002,780.002,900.002,261.3020,600
2022-02-022,950.002,950.002,850.002,900.002,261.307,000
2022-01-312,990.003,000.002,880.002,900.002,261.3014,900
2022-01-282,810.002,860.002,620.002,860.002,230.1148,100
2022-01-272,810.002,900.002,750.002,810.002,191.1251,200
2022-01-262,900.002,900.002,800.002,900.002,261.305,900
2022-01-252,990.002,990.002,810.002,900.002,261.309,200
2022-01-242,990.003,010.002,790.002,800.002,183.3285,900
2022-01-213,000.003,000.002,990.002,990.002,331.483,400
2022-01-203,000.003,190.002,990.002,990.002,331.489,700
2022-01-193,020.003,020.002,910.002,980.002,323.681,200
2022-01-183,140.003,140.002,920.002,920.002,276.9081,700
2022-01-173,070.003,100.003,000.003,100.002,417.257,700
2022-01-143,100.003,100.003,050.003,070.002,393.862,600
2022-01-133,270.003,270.003,050.003,170.002,471.8411,300
2022-01-123,250.003,310.003,150.003,170.002,471.8433,800
2022-01-113,150.003,670.003,150.003,250.002,534.2283,000
2022-01-102,940.003,150.002,940.003,150.002,456.2412,100
2022-01-073,000.003,040.002,940.003,030.002,362.674,000
2022-01-063,080.003,100.003,000.003,000.002,339.281,500
2022-01-053,100.003,100.003,070.003,080.002,401.662,400
2022-01-043,130.003,200.003,000.003,100.002,417.255,100
2022-01-033,220.003,300.003,130.003,130.002,440.657,300
2021-12-303,100.003,250.003,100.003,220.002,510.8214,900
2021-12-293,200.003,200.003,110.003,200.002,495.2312,200
2021-12-283,210.003,220.003,040.003,220.002,510.829,100
2021-12-273,310.003,310.003,200.003,210.002,503.039,700
2021-12-243,330.003,400.003,110.003,310.002,581.00103,500
2021-12-233,000.003,420.002,920.003,310.002,581.00159,400
2021-12-223,000.003,180.002,880.003,000.002,339.2871,200
2021-12-213,220.003,220.003,080.003,080.002,401.6644,800
2021-12-203,550.004,100.003,310.003,310.002,581.00606,800
2021-12-172,840.003,550.002,840.003,550.002,768.14770,400
2021-12-162,840.002,840.002,840.002,840.002,214.520
2021-12-152,840.002,840.002,840.002,840.002,214.520
2021-12-142,790.002,840.002,750.002,840.002,214.52700
2021-12-132,800.002,890.002,790.002,890.002,253.508,800
2021-12-102,800.002,880.002,680.002,880.002,245.718,000
2021-12-092,790.002,890.002,790.002,880.002,245.71600
2021-12-082,900.002,900.002,900.002,900.002,261.300
2021-12-072,890.002,900.002,740.002,900.002,261.305,500
2021-12-062,900.002,900.002,740.002,900.002,261.30800
2021-12-032,800.002,880.002,800.002,880.002,245.716,200
2021-12-022,880.002,880.002,880.002,880.002,245.710
2021-12-012,840.002,880.002,840.002,880.002,245.719,100
2021-11-302,840.002,840.002,840.002,840.002,214.523,000
2021-11-292,820.002,880.002,820.002,880.002,245.717,100
2021-11-262,780.002,900.002,770.002,840.002,214.528,700
2021-11-252,940.002,940.002,890.002,940.002,292.4910,200
2021-11-242,940.002,940.002,900.002,940.002,292.495,000
2021-11-232,900.002,940.002,900.002,940.002,292.491,400
2021-11-222,890.002,900.002,700.002,900.002,261.3028,600
2021-11-192,900.002,900.002,900.002,900.002,261.300
2021-11-182,900.002,900.002,900.002,900.002,261.300
2021-11-172,800.002,900.002,750.002,900.002,261.3019,500
2021-11-162,900.002,900.002,900.002,900.002,261.300
2021-11-152,890.002,900.002,870.002,900.002,261.306,300
2021-11-122,880.002,900.002,850.002,890.002,253.505,100
2021-11-112,850.002,880.002,850.002,880.002,245.717,200
← NewerPage 20 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.