See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI100.68▼ 1.06%
← CITA.JK stock page

Cita Mineral Investindo Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-162,900.002,900.002,900.002,900.002,261.300
2021-11-152,890.002,900.002,870.002,900.002,261.306,300
2021-11-122,880.002,900.002,850.002,890.002,253.505,100
2021-11-112,850.002,880.002,850.002,880.002,245.717,200
2021-11-102,880.002,880.002,770.002,850.002,222.3130,400
2021-11-092,880.002,880.002,740.002,880.002,245.7112,600
2021-11-082,830.002,890.002,800.002,880.002,245.715,800
2021-11-052,900.002,900.002,760.002,890.002,253.501,500
2021-11-042,780.002,870.002,710.002,870.002,237.918,900
2021-11-032,850.002,850.002,690.002,850.002,222.316,500
2021-11-022,850.002,850.002,690.002,700.002,105.351,100
2021-11-012,810.002,810.002,660.002,760.002,152.133,600
2021-10-292,810.002,810.002,810.002,810.002,191.122,300
2021-10-282,770.002,770.002,770.002,770.002,159.932,200
2021-10-272,770.002,770.002,770.002,770.002,159.933,000
2021-10-262,870.002,890.002,700.002,770.002,159.9320,300
2021-10-252,880.002,880.002,800.002,870.002,237.911,700
2021-10-222,750.002,750.002,750.002,750.002,144.34200
2021-10-212,950.002,950.002,850.002,850.002,222.313,600
2021-10-192,840.002,990.002,830.002,880.002,245.7122,400
2021-10-182,750.002,840.002,740.002,830.002,206.724,800
2021-10-152,840.002,860.002,750.002,750.002,144.349,000
2021-10-142,790.002,840.002,750.002,840.002,214.5230,400
← NewerPage 21 of 21 · 1,223 trading days

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.