Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%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
2024-10-312,640.002,640.002,630.002,630.002,207.7219,100
2024-10-302,750.002,750.002,650.002,650.002,224.5127,500
2024-10-292,750.002,750.002,750.002,750.002,308.4518,700
2024-10-283,000.003,110.002,750.002,750.002,308.4590,900
2024-10-252,800.002,850.002,800.002,850.002,392.407,300
2024-10-242,740.002,800.002,740.002,800.002,350.421,900
2024-10-232,730.002,740.002,730.002,740.002,300.0613,100
2024-10-222,800.002,800.002,740.002,740.002,300.0615,500
2024-10-212,800.002,960.002,800.002,800.002,350.4262,400
2024-10-182,770.002,790.002,770.002,790.002,342.036,900
2024-10-172,760.002,760.002,760.002,760.002,316.8515,700
2024-10-162,730.002,750.002,730.002,750.002,308.4540,600
2024-10-152,620.002,730.002,620.002,730.002,291.6611,100
2024-10-142,500.002,550.002,500.002,550.002,140.5715,100
2024-10-112,450.002,490.002,450.002,490.002,090.202,400
2024-10-102,490.002,490.002,420.002,450.002,056.623,600
2024-10-092,490.002,490.002,490.002,490.002,090.202,000
2024-10-082,490.002,490.002,490.002,490.002,090.2012,300
2024-10-072,490.002,490.002,490.002,490.002,090.2017,000
2024-10-042,490.002,490.002,490.002,490.002,090.203,900
2024-10-032,490.002,490.002,490.002,490.002,090.207,400
2024-10-022,490.002,500.002,490.002,490.002,090.205,700
2024-10-012,490.002,490.002,480.002,490.002,090.203,800
2024-09-302,500.002,500.002,490.002,490.002,090.203,600
2024-09-272,500.002,500.002,500.002,500.002,098.593,400
2024-09-262,500.002,500.002,500.002,500.002,098.5925,900
2024-09-252,500.002,500.002,500.002,500.002,098.594,900
2024-09-242,500.002,500.002,500.002,500.002,098.59500
2024-09-232,500.002,500.002,500.002,500.002,098.596,900
2024-09-202,500.002,500.002,500.002,500.002,098.59700
2024-09-192,530.002,530.002,500.002,500.002,098.5916,400
2024-09-182,510.002,510.002,490.002,510.002,106.9921,800
2024-09-172,490.002,490.002,490.002,490.002,090.20900
2024-09-132,490.002,490.002,490.002,490.002,090.201,600
2024-09-122,490.002,490.002,490.002,490.002,090.20100
2024-09-112,490.002,490.002,490.002,490.002,090.20600
2024-09-102,480.002,490.002,480.002,490.002,090.202,800
2024-09-092,470.002,480.002,470.002,480.002,081.808,900
2024-09-062,470.002,470.002,460.002,460.002,065.022,700
2024-09-052,490.002,490.002,480.002,480.002,081.804,300
2024-09-042,500.002,500.002,490.002,490.002,090.20600
2024-09-032,500.002,500.002,500.002,500.002,098.593,900
2024-09-022,500.002,500.002,500.002,500.002,098.594,200
2024-08-302,500.002,500.002,500.002,500.002,098.592,000
2024-08-292,460.002,470.002,460.002,470.002,073.418,800
2024-08-282,460.002,460.002,460.002,460.002,065.022,300
2024-08-272,450.002,460.002,450.002,450.002,056.621,700
2024-08-262,450.002,450.002,450.002,450.002,056.622,600
2024-08-232,460.002,460.002,450.002,450.002,056.627,000
2024-08-222,410.002,450.002,410.002,450.002,056.624,000
2024-08-212,410.002,410.002,410.002,410.002,023.043,800
2024-08-202,340.002,400.002,340.002,400.002,014.6514,600
2024-08-192,340.002,340.002,340.002,340.001,964.283,400
2024-08-162,320.002,340.002,320.002,340.001,964.283,100
2024-08-152,310.002,310.002,310.002,310.001,939.10100
2024-08-142,300.002,310.002,300.002,310.001,939.1012,500
2024-08-132,220.002,220.002,220.002,220.001,863.55100
2024-08-122,220.002,220.002,220.002,220.001,863.55900
2024-08-092,220.002,220.002,220.002,220.001,863.55100
2024-08-082,210.002,220.002,210.002,220.001,863.552,900
← NewerPage 9 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.