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
2026-01-284,980.005,025.004,620.004,910.004,455.271,679,700
2026-01-275,000.005,050.004,900.005,000.004,536.941,026,400
2026-01-265,000.005,175.004,880.004,990.004,527.872,094,400
2026-01-235,075.005,100.004,950.005,000.004,536.94841,200
2026-01-225,100.005,100.004,990.005,000.004,536.94550,700
2026-01-215,125.005,125.004,970.005,025.004,559.62507,100
2026-01-204,990.005,175.004,950.005,050.004,582.31677,300
2026-01-195,025.005,050.004,820.004,950.004,491.571,107,300
2026-01-165,075.005,075.005,075.005,075.004,604.990
2026-01-155,150.005,225.005,050.005,075.004,604.991,048,500
2026-01-145,125.005,150.005,000.005,075.004,604.99877,400
2026-01-135,100.005,200.004,950.005,000.004,536.941,252,600
2026-01-124,870.005,175.004,800.005,100.004,627.681,725,000
2026-01-094,680.004,820.004,650.004,750.004,310.09278,300
2026-01-084,860.004,880.004,630.004,700.004,264.72803,300
2026-01-074,880.005,100.004,760.004,860.004,409.912,341,800
2026-01-064,450.005,250.004,450.004,650.004,219.354,155,300
2026-01-054,430.004,520.004,430.004,450.004,037.88675,900
2026-01-024,490.004,490.004,400.004,430.004,019.73513,900
2026-01-014,470.004,470.004,470.004,470.004,056.020
2025-12-314,470.004,470.004,470.004,470.004,056.020
2025-12-304,580.004,580.004,380.004,470.004,056.02156,500
2025-12-294,350.004,650.004,350.004,510.004,092.32814,100
2025-12-264,340.004,340.004,340.004,340.003,938.060
2025-12-254,340.004,340.004,340.004,340.003,938.060
2025-12-244,430.004,430.004,330.004,340.003,938.06114,600
2025-12-234,410.004,510.004,350.004,430.004,019.73211,200
2025-12-224,300.004,550.004,300.004,400.003,992.51467,900
2025-12-194,280.004,300.004,250.004,290.003,892.69248,400
2025-12-184,290.004,290.004,170.004,280.003,883.62164,400
2025-12-174,320.004,340.004,130.004,310.003,910.84223,600
2025-12-164,180.004,340.004,170.004,290.003,892.69305,000
2025-12-154,190.004,240.004,160.004,180.003,792.88224,500
2025-12-124,210.004,220.004,140.004,190.003,801.96301,000
2025-12-114,290.004,300.004,170.004,210.003,820.10213,700
2025-12-104,360.004,420.004,200.004,290.003,892.69287,700
2025-12-094,250.004,380.004,230.004,310.003,910.84446,000
2025-12-084,160.004,290.004,090.004,220.003,829.18431,400
2025-12-054,170.004,180.004,130.004,160.003,774.73142,700
2025-12-044,200.004,200.004,120.004,170.003,783.81247,100
2025-12-034,170.004,210.004,160.004,170.003,783.81239,400
2025-12-024,140.004,160.004,120.004,150.003,765.66284,400
2025-12-014,140.004,150.004,110.004,120.003,738.44164,800
2025-11-284,090.004,130.004,050.004,130.003,747.51306,300
2025-11-274,130.004,130.004,090.004,110.003,729.36196,300
2025-11-264,190.004,200.004,080.004,130.003,747.51428,800
2025-11-254,180.004,200.004,130.004,180.003,792.88359,100
2025-11-244,220.004,240.004,160.004,180.003,792.88174,700
2025-11-214,220.004,230.004,140.004,180.003,792.88198,800
2025-11-204,270.004,290.004,160.004,220.003,829.18308,900
2025-11-194,260.004,300.004,220.004,250.003,856.40211,500
2025-11-184,420.004,420.004,250.004,250.003,856.40447,500
2025-11-174,350.004,510.004,300.004,420.004,010.65367,100
2025-11-144,470.004,480.004,340.004,360.003,956.21368,300
2025-11-134,480.004,520.004,440.004,470.004,056.02189,200
2025-11-124,620.004,640.004,460.004,470.004,056.02639,300
2025-11-114,650.004,660.004,530.004,620.004,192.13501,100
2025-11-104,670.004,690.004,620.004,640.004,210.28243,400
2025-11-074,700.004,700.004,620.004,650.004,219.35101,100
2025-11-064,710.004,740.004,600.004,690.004,255.65371,700
← NewerPage 4 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.