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
2025-11-054,790.004,800.004,670.004,720.004,282.87149,600
2025-11-044,790.004,880.004,700.004,800.004,355.46361,300
2025-11-034,930.005,100.004,740.004,790.004,346.39749,100
2025-10-315,325.005,400.004,800.004,930.004,473.421,635,800
2025-10-305,400.005,400.005,200.005,325.004,831.84712,900
2025-10-295,175.005,400.005,100.005,275.004,786.47827,100
2025-10-285,050.005,450.004,990.005,175.004,695.731,072,700
2025-10-274,870.005,300.004,800.005,000.004,536.941,235,500
2025-10-244,950.004,950.004,840.004,870.004,418.9898,900
2025-10-234,760.005,000.004,760.004,800.004,355.46485,600
2025-10-224,820.004,880.004,730.004,750.004,310.09187,200
2025-10-214,700.004,820.004,700.004,820.004,373.61265,600
2025-10-204,700.004,770.004,600.004,700.004,264.72262,600
2025-10-174,810.004,810.004,560.004,700.004,264.72215,500
2025-10-164,730.004,830.004,700.004,790.004,346.39147,800
2025-10-154,950.005,025.004,560.004,730.004,291.94850,700
2025-10-145,200.005,400.004,850.005,000.004,536.94666,500
2025-10-135,125.005,500.004,910.005,175.004,695.73874,900
2025-10-105,800.005,900.005,025.005,450.004,945.262,033,600
2025-10-094,500.005,325.004,500.005,325.004,831.844,887,200
2025-10-084,150.004,490.004,100.004,260.003,865.471,028,600
2025-10-074,110.004,200.004,110.004,140.003,756.59308,000
2025-10-064,130.004,200.004,090.004,110.003,729.36337,800
2025-10-034,020.004,200.004,000.004,100.003,720.29492,700
2025-10-024,040.004,040.003,990.004,010.003,638.63210,700
2025-10-014,110.004,120.003,990.004,030.003,656.77466,900
2025-09-304,110.004,110.004,060.004,090.003,711.22207,000
2025-09-294,150.004,150.004,100.004,110.003,729.36205,900
2025-09-264,150.004,160.004,100.004,100.003,720.29285,100
2025-09-254,130.004,190.004,090.004,140.003,756.59385,900
2025-09-244,090.004,190.004,060.004,100.003,720.29647,400
2025-09-234,080.004,080.004,040.004,080.003,702.14221,800
2025-09-224,100.004,120.004,060.004,070.003,693.07265,900
2025-09-194,100.004,110.004,080.004,090.003,711.22131,600
2025-09-184,090.004,130.004,080.004,100.003,720.29184,700
2025-09-174,110.004,120.004,080.004,090.003,711.22200,200
2025-09-164,100.004,120.004,080.004,090.003,711.22140,500
2025-09-154,080.004,130.004,080.004,090.003,711.22196,500
2025-09-124,120.004,140.004,050.004,080.003,702.14142,100
2025-09-114,120.004,160.004,100.004,100.003,720.29204,700
2025-09-104,100.004,160.004,100.004,120.003,738.44123,200
2025-09-094,130.004,130.004,060.004,130.003,747.51278,300
2025-09-084,140.004,170.004,100.004,110.003,729.36372,500
2025-09-054,120.004,120.004,120.004,120.003,738.440
2025-09-044,140.004,190.004,120.004,120.003,738.44126,900
2025-09-034,130.004,200.004,100.004,130.003,747.51297,900
2025-09-024,040.004,130.004,040.004,120.003,738.44336,000
2025-09-014,040.004,050.003,900.004,040.003,665.85342,300
2025-08-294,080.004,110.004,000.004,080.003,702.14467,500
2025-08-284,070.004,210.004,010.004,090.003,711.22337,500
2025-08-274,100.004,100.004,000.004,070.003,693.07114,900
2025-08-264,090.004,100.004,010.004,070.003,693.07222,400
2025-08-254,140.004,280.004,070.004,090.003,711.22329,600
2025-08-224,120.004,120.004,040.004,070.003,693.07162,000
2025-08-214,160.004,220.004,080.004,120.003,738.44277,800
2025-08-204,160.004,270.004,140.004,150.003,765.66651,800
2025-08-194,020.004,290.004,010.004,140.003,756.591,137,700
2025-08-184,010.004,010.004,010.004,010.003,638.630
2025-08-154,000.004,010.003,980.004,010.003,638.6387,200
2025-08-143,980.004,000.003,900.003,990.003,620.48338,200
← NewerPage 5 of 21 · 1,218 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.