Cita Mineral Investindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 4,790.00 | 4,800.00 | 4,670.00 | 4,720.00 | 4,282.87 | 149,600 |
| 2025-11-04 | 4,790.00 | 4,880.00 | 4,700.00 | 4,800.00 | 4,355.46 | 361,300 |
| 2025-11-03 | 4,930.00 | 5,100.00 | 4,740.00 | 4,790.00 | 4,346.39 | 749,100 |
| 2025-10-31 | 5,325.00 | 5,400.00 | 4,800.00 | 4,930.00 | 4,473.42 | 1,635,800 |
| 2025-10-30 | 5,400.00 | 5,400.00 | 5,200.00 | 5,325.00 | 4,831.84 | 712,900 |
| 2025-10-29 | 5,175.00 | 5,400.00 | 5,100.00 | 5,275.00 | 4,786.47 | 827,100 |
| 2025-10-28 | 5,050.00 | 5,450.00 | 4,990.00 | 5,175.00 | 4,695.73 | 1,072,700 |
| 2025-10-27 | 4,870.00 | 5,300.00 | 4,800.00 | 5,000.00 | 4,536.94 | 1,235,500 |
| 2025-10-24 | 4,950.00 | 4,950.00 | 4,840.00 | 4,870.00 | 4,418.98 | 98,900 |
| 2025-10-23 | 4,760.00 | 5,000.00 | 4,760.00 | 4,800.00 | 4,355.46 | 485,600 |
| 2025-10-22 | 4,820.00 | 4,880.00 | 4,730.00 | 4,750.00 | 4,310.09 | 187,200 |
| 2025-10-21 | 4,700.00 | 4,820.00 | 4,700.00 | 4,820.00 | 4,373.61 | 265,600 |
| 2025-10-20 | 4,700.00 | 4,770.00 | 4,600.00 | 4,700.00 | 4,264.72 | 262,600 |
← NewerPage 5 of 5 · 253 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-25 | 351.0000 IDR |
| 2025-05-27 | 328.0000 IDR |
| 2024-07-09 | 117.0000 IDR |
| 2023-07-11 | 10.0000 IDR |
| 2022-07-11 | 55.0000 IDR |
| 2021-04-30 | 91.0000 IDR |
| 2020-08-11 | 93.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.