See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← CITA.JK stock page

Cita Mineral Investindo Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-083,490.003,500.003,300.003,350.003,039.751,028,600
2026-05-073,520.003,550.003,300.003,490.003,166.78890,000
2026-05-063,600.003,650.003,460.003,500.003,175.86782,600
2026-05-053,670.003,690.003,580.003,600.003,266.60484,400
2026-05-043,740.003,740.003,550.003,670.003,330.11715,300
2026-05-013,740.003,740.003,740.003,740.003,393.630
2026-04-304,000.004,040.003,600.003,740.003,393.631,793,800
2026-04-294,180.004,180.004,110.004,140.003,756.59128,000
2026-04-284,190.004,190.004,100.004,120.003,738.44229,300
2026-04-274,230.004,250.004,170.004,180.003,792.88114,400
2026-04-244,290.004,290.004,130.004,190.003,801.96260,200
2026-04-234,330.004,340.004,250.004,290.003,892.69239,100
2026-04-224,350.004,350.004,290.004,330.003,928.9965,800
2026-04-214,300.004,340.004,260.004,330.003,928.9994,300
2026-04-204,400.004,400.004,260.004,260.003,865.47257,400
2026-04-174,330.004,420.004,290.004,400.003,992.51371,600
2026-04-164,360.004,360.004,290.004,330.003,928.9997,500
2026-04-154,350.004,430.004,320.004,330.003,928.99284,300
2026-04-144,250.004,360.004,250.004,320.003,919.92562,400
2026-04-134,200.004,230.004,170.004,180.003,792.88163,300
2026-04-104,160.004,200.004,110.004,190.003,801.96193,600
2026-04-094,150.004,170.004,120.004,160.003,774.7344,300
2026-04-084,090.004,190.004,060.004,150.003,765.66234,800
2026-04-074,120.004,150.004,080.004,090.003,711.2282,400
2026-04-064,180.004,180.004,080.004,120.003,738.44194,500
2026-04-024,200.004,250.004,170.004,190.003,801.96130,200
2026-04-014,180.004,210.004,160.004,200.003,811.03218,800
2026-03-314,230.004,240.004,140.004,150.003,765.66159,500
2026-03-304,210.004,390.004,150.004,230.003,838.25525,300
2026-03-274,160.004,210.004,150.004,200.003,811.03128,800
2026-03-264,240.004,250.004,160.004,160.003,774.73166,900
2026-03-254,110.004,230.004,100.004,220.003,829.18344,400
2026-03-174,120.004,150.004,080.004,150.003,765.66360,200
2026-03-164,110.004,110.003,980.004,030.003,656.77314,700
2026-03-134,100.004,140.004,020.004,110.003,729.36345,800
2026-03-124,090.004,110.004,030.004,100.003,720.29293,300
2026-03-114,140.004,170.004,080.004,090.003,711.22300,400
2026-03-104,180.004,180.004,100.004,140.003,756.59446,300
2026-03-094,210.004,210.003,990.004,150.003,765.66686,000
2026-03-064,250.004,290.004,210.004,230.003,838.25346,500
2026-03-054,220.004,390.004,180.004,220.003,829.18485,900
2026-03-044,350.004,360.004,100.004,200.003,811.031,016,100
2026-03-034,480.004,530.004,280.004,350.003,947.14756,000
2026-03-024,470.004,520.004,440.004,490.004,074.17353,100
2026-02-274,510.004,550.004,450.004,540.004,119.54138,700
2026-02-264,640.004,650.004,490.004,520.004,101.39395,300
2026-02-254,610.004,730.004,570.004,620.004,192.13589,300
2026-02-244,620.004,630.004,530.004,600.004,173.98387,800
2026-02-234,530.004,660.004,530.004,610.004,183.06617,600
2026-02-204,560.004,560.004,480.004,520.004,101.39288,900
2026-02-194,500.004,580.004,460.004,560.004,137.69785,800
2026-02-184,470.004,510.004,430.004,470.004,056.02829,100
2026-02-134,470.004,550.004,400.004,470.004,056.02499,100
2026-02-124,520.004,570.004,450.004,490.004,074.17328,400
2026-02-114,430.004,510.004,300.004,500.004,083.25610,700
2026-02-104,360.004,450.004,290.004,430.004,019.73358,800
2026-02-094,350.004,420.004,310.004,380.003,974.36231,100
2026-02-064,370.004,390.004,270.004,350.003,947.14452,600
2026-02-054,360.004,490.004,340.004,390.003,983.43571,600
2026-02-044,500.004,530.004,290.004,350.003,947.14870,000
← NewerPage 3 of 21 · 1,216 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.