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
2025-08-133,960.004,000.003,950.003,980.003,611.40153,000
2025-08-123,900.003,980.003,890.003,950.003,584.18363,700
2025-08-113,910.003,920.003,870.003,900.003,538.8157,500
2025-08-083,960.003,960.003,850.003,910.003,547.89214,500
2025-08-073,900.003,970.003,860.003,950.003,584.18174,800
2025-08-063,910.003,940.003,860.003,900.003,538.81119,400
2025-08-053,940.003,940.003,880.003,890.003,529.74142,200
2025-08-043,960.003,980.003,830.003,930.003,566.03696,000
2025-08-013,960.004,000.003,890.003,960.003,593.26217,200
2025-07-313,980.004,130.003,940.003,960.003,593.26540,500
2025-07-303,930.003,990.003,900.003,980.003,611.40113,900
2025-07-293,950.003,980.003,920.003,940.003,575.11217,900
2025-07-283,970.003,990.003,930.003,970.003,602.33133,600
2025-07-254,000.004,000.003,930.003,970.003,602.33146,900
2025-07-243,950.004,010.003,930.003,970.003,602.33271,000
2025-07-233,950.004,040.003,890.003,960.003,593.26330,600
2025-07-224,050.004,160.003,930.003,950.003,584.18387,800
2025-07-214,010.004,190.003,990.004,040.003,665.85849,800
2025-07-183,980.004,020.003,950.003,990.003,620.48231,600
2025-07-174,020.004,020.003,970.003,980.003,611.40226,700
2025-07-164,000.004,050.003,990.004,000.003,629.55119,300
2025-07-153,980.003,990.003,930.003,990.003,620.4868,000
2025-07-144,000.004,020.003,970.003,970.003,602.33203,500
2025-07-114,000.004,040.003,980.004,000.003,629.55139,600
2025-07-103,950.004,040.003,950.004,000.003,629.55225,900
2025-07-093,960.003,990.003,950.003,950.003,584.1883,100
2025-07-083,920.003,960.003,900.003,950.003,584.1873,200
2025-07-073,980.004,000.003,920.003,920.003,556.9676,000
2025-07-043,990.003,990.003,970.003,990.003,620.4844,600
2025-07-034,010.004,090.004,000.004,000.003,629.55161,600
2025-07-023,990.004,010.003,900.004,000.003,629.55108,100
2025-07-014,000.004,040.003,980.003,990.003,620.4895,000
2025-06-304,010.004,050.003,990.004,000.003,629.55293,000
2025-06-263,930.004,200.003,910.004,000.003,629.55446,500
2025-06-253,850.003,920.003,850.003,890.003,529.74166,200
2025-06-243,800.003,900.003,800.003,860.003,502.5279,100
2025-06-233,900.003,910.003,700.003,800.003,448.0795,600
2025-06-203,840.003,910.003,800.003,900.003,538.8186,900
2025-06-193,980.003,980.003,810.003,840.003,484.37163,300
2025-06-184,040.004,040.003,960.003,990.003,620.4869,000
2025-06-174,010.004,080.004,000.004,030.003,656.7742,000
2025-06-164,040.004,100.004,000.004,010.003,638.63194,600
2025-06-134,050.004,060.004,000.004,040.003,665.85446,200
2025-06-123,990.004,070.003,950.004,000.003,629.5566,800
2025-06-114,000.004,020.003,960.004,000.003,629.55101,900
2025-06-104,250.004,250.003,950.004,000.003,629.55424,000
2025-06-054,010.004,130.003,950.004,040.003,665.85530,900
2025-06-043,990.004,020.003,950.003,950.003,584.18297,000
2025-06-033,900.004,010.003,880.003,990.003,620.48100,900
2025-06-024,010.004,030.003,880.003,920.003,556.96261,600
2025-05-284,020.004,160.003,980.004,010.003,638.63335,600
2025-05-274,080.004,110.003,950.004,020.003,647.70874,100
2025-05-264,400.004,510.004,370.004,380.003,676.741,468,300
2025-05-234,480.004,480.004,370.004,390.003,685.13431,400
2025-05-224,390.004,600.004,390.004,500.003,777.47500,900
2025-05-214,120.004,500.004,120.004,390.003,685.13458,300
2025-05-204,080.004,140.004,080.004,100.003,441.6987,200
2025-05-194,100.004,150.004,050.004,070.003,416.51141,200
2025-05-164,220.004,350.003,910.004,050.003,399.72447,400
2025-05-154,130.004,380.004,100.004,200.003,525.64156,200
← NewerPage 6 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.