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
2025-05-144,100.004,190.004,100.004,130.003,466.88101,500
2025-05-093,990.004,150.003,980.004,080.003,424.9048,800
2025-05-084,030.004,210.003,990.004,000.003,357.75136,600
2025-05-074,270.004,270.004,030.004,030.003,382.93201,200
2025-05-064,400.004,450.004,070.004,240.003,559.21235,600
2025-05-054,100.004,490.004,060.004,350.003,651.55485,600
2025-05-023,490.004,100.003,490.004,050.003,399.72777,800
2025-04-303,500.003,550.003,460.003,480.002,921.2440,400
2025-04-293,470.003,500.003,400.003,490.002,929.6463,300
2025-04-283,400.003,500.003,310.003,400.002,854.09108,600
2025-04-253,200.003,380.003,180.003,300.002,770.1424,700
2025-04-243,240.003,240.003,100.003,130.002,627.4416,600
2025-04-233,120.003,180.003,100.003,130.002,627.4452,000
2025-04-223,100.003,120.003,090.003,120.002,619.046,300
2025-04-213,120.003,120.003,090.003,090.002,593.865,100
2025-04-173,120.003,120.003,100.003,100.002,602.261,400
2025-04-163,150.003,170.003,030.003,100.002,602.2615,200
2025-04-153,180.003,180.003,100.003,140.002,635.8310,000
2025-04-143,100.003,300.003,100.003,180.002,669.4124,500
2025-04-113,150.003,190.003,100.003,100.002,602.264,300
2025-04-103,110.003,150.003,070.003,110.002,610.6525,000
2025-04-092,930.003,100.002,930.003,070.002,577.079,800
2025-04-082,910.003,200.002,900.002,930.002,459.55115,700
2025-03-272,980.002,990.002,920.002,960.002,484.737,200
2025-03-262,900.002,990.002,860.002,990.002,509.9213,700
2025-03-252,880.003,000.002,860.002,950.002,476.3427,800
2025-03-242,900.002,950.002,800.002,890.002,425.9726,600
2025-03-213,010.003,010.002,900.002,990.002,509.921,600
2025-03-202,980.003,000.002,950.003,000.002,518.311,300
2025-03-192,940.003,000.002,940.003,000.002,518.3120,500
2025-03-182,930.003,000.002,900.002,930.002,459.5552,400
2025-03-173,120.003,200.002,990.003,060.002,568.682,300
2025-03-143,000.003,060.003,000.003,020.002,535.101,900
2025-03-132,980.003,040.002,980.003,040.002,551.892,800
2025-03-123,020.003,060.002,980.003,010.002,526.714,000
2025-03-113,000.003,020.002,990.003,020.002,535.104,800
2025-03-103,110.003,150.002,920.003,000.002,518.3137,200
2025-03-073,070.003,180.003,020.003,090.002,593.867,100
2025-03-063,000.003,070.003,000.003,050.002,560.287,500
2025-03-052,950.003,010.002,930.003,000.002,518.3110,600
2025-03-043,020.003,020.002,940.003,020.002,535.1036,900
2025-03-033,020.003,020.002,980.003,020.002,535.1057,700
2025-02-283,000.003,050.003,000.003,010.002,526.7144,800
2025-02-273,200.003,200.003,010.003,080.002,585.4723,600
2025-02-263,120.003,120.003,110.003,120.002,619.042,300
2025-02-253,200.003,200.003,120.003,120.002,619.044,800
2025-02-243,110.003,230.003,110.003,200.002,686.208,700
2025-02-213,120.003,200.003,100.003,140.002,635.838,400
2025-02-203,160.003,180.003,100.003,120.002,619.0452,200
2025-02-193,150.003,160.003,120.003,160.002,652.629,200
2025-02-183,140.003,150.003,130.003,130.002,627.445,600
2025-02-173,180.003,190.003,130.003,140.002,635.836,800
2025-02-143,190.003,190.003,120.003,140.002,635.837,600
2025-02-133,200.003,240.003,100.003,150.002,644.2317,200
2025-02-123,220.003,290.003,100.003,200.002,686.2068,600
2025-02-113,210.003,390.003,200.003,240.002,719.785,000
2025-02-103,290.003,300.003,180.003,210.002,694.5913,400
2025-02-073,320.003,320.003,200.003,250.002,728.1747,100
2025-02-063,470.003,470.003,300.003,320.002,786.9311,200
2025-02-053,420.003,490.003,400.003,480.002,921.242,700
← NewerPage 7 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.