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
2025-02-043,470.003,470.003,380.003,450.002,896.065,900
2025-02-033,360.003,490.003,250.003,490.002,929.6425,300
2025-01-313,400.003,490.003,230.003,350.002,812.1215,600
2025-01-303,360.003,400.003,220.003,400.002,854.0922,900
2025-01-243,340.003,400.003,210.003,360.002,820.5156,900
2025-01-233,250.003,350.003,230.003,260.002,736.5726,300
2025-01-223,290.003,290.003,200.003,250.002,728.1710,000
2025-01-213,320.003,320.003,220.003,220.002,702.9919,700
2025-01-203,290.003,350.003,220.003,250.002,728.1735,300
2025-01-173,230.003,290.003,190.003,230.002,711.3813,200
2025-01-163,210.003,240.003,170.003,230.002,711.3817,600
2025-01-153,200.003,280.003,200.003,200.002,686.2037,000
2025-01-143,210.003,300.003,200.003,220.002,702.9912,900
2025-01-133,280.003,280.003,210.003,210.002,694.5923,300
2025-01-103,310.003,310.003,210.003,270.002,744.9660,800
2025-01-093,350.003,350.003,300.003,310.002,778.5416,100
2025-01-083,300.003,370.003,300.003,350.002,812.1211,800
2025-01-073,470.003,470.003,300.003,300.002,770.1434,900
2025-01-063,450.003,450.003,300.003,350.002,812.1275,400
2025-01-033,650.003,650.003,400.003,450.002,896.0663,600
2025-01-023,660.003,700.003,550.003,600.003,021.9766,900
2024-12-303,720.003,800.003,660.003,660.003,072.3484,100
2024-12-273,740.003,750.003,680.003,720.003,122.7196,900
2024-12-243,790.003,800.003,680.003,750.003,147.89154,300
2024-12-233,550.003,780.003,550.003,670.003,080.74235,700
2024-12-203,560.003,700.003,540.003,550.002,980.0021,900
2024-12-193,610.003,670.003,510.003,510.002,946.4336,600
2024-12-183,740.003,740.003,510.003,560.002,988.4025,500
2024-12-173,500.003,760.003,460.003,550.002,980.00269,400
2024-12-163,500.003,550.003,400.003,500.002,938.0380,300
2024-12-133,530.003,600.003,530.003,530.002,963.2110,100
2024-12-123,750.003,750.003,590.003,590.003,013.5811,700
2024-12-113,770.003,770.003,580.003,730.003,131.10124,700
2024-12-103,780.003,850.003,700.003,770.003,164.6889,800
2024-12-093,670.003,850.003,550.003,780.003,173.07139,100
2024-12-063,520.003,660.003,520.003,580.003,005.1931,600
2024-12-053,330.003,890.003,300.003,520.002,954.82209,200
2024-12-043,400.003,400.003,290.003,300.002,770.1486,500
2024-12-033,400.003,400.003,310.003,400.002,854.0911,500
2024-12-023,440.003,440.003,300.003,400.002,854.09122,100
2024-11-293,540.003,540.003,310.003,440.002,887.66192,500
2024-11-283,690.003,690.003,300.003,540.002,971.61163,200
2024-11-263,800.003,800.003,550.003,690.003,097.5260,600
2024-11-253,800.003,820.003,500.003,700.003,105.92306,400
2024-11-223,810.003,880.003,650.003,800.003,189.86225,100
2024-11-214,000.004,200.003,680.003,810.003,198.26516,900
2024-11-203,550.004,550.003,550.004,000.003,357.75337,900
2024-11-193,790.004,400.003,790.004,250.003,567.61675,800
2024-11-183,280.003,890.003,250.003,750.003,147.89453,500
2024-11-153,400.003,490.003,100.003,280.002,753.35294,000
2024-11-143,290.003,380.003,290.003,320.002,786.9326,200
2024-11-133,480.003,480.003,190.003,190.002,677.81651,600
2024-11-123,150.003,170.003,150.003,170.002,661.02195,000
2024-11-113,010.003,010.002,800.002,890.002,425.97392,400
2024-11-082,770.002,770.002,770.002,770.002,325.24418,000
2024-11-072,800.002,800.002,770.002,770.002,325.24203,000
2024-11-063,300.003,300.002,990.002,990.002,509.92802,200
2024-11-053,140.003,140.003,000.003,000.002,518.31142,100
2024-11-042,850.002,860.002,850.002,860.002,400.7952,500
2024-11-012,890.002,890.002,600.002,600.002,182.54412,700
← NewerPage 8 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.