Cita Mineral Investindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 3,490.00 | 3,500.00 | 3,300.00 | 3,350.00 | 3,039.75 | 1,028,600 |
| 2026-05-07 | 3,520.00 | 3,550.00 | 3,300.00 | 3,490.00 | 3,166.78 | 890,000 |
| 2026-05-06 | 3,600.00 | 3,650.00 | 3,460.00 | 3,500.00 | 3,175.86 | 782,600 |
| 2026-05-05 | 3,670.00 | 3,690.00 | 3,580.00 | 3,600.00 | 3,266.60 | 484,400 |
| 2026-05-04 | 3,740.00 | 3,740.00 | 3,550.00 | 3,670.00 | 3,330.11 | 715,300 |
| 2026-05-01 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 3,393.63 | 0 |
| 2026-04-30 | 4,000.00 | 4,040.00 | 3,600.00 | 3,740.00 | 3,393.63 | 1,793,800 |
| 2026-04-29 | 4,180.00 | 4,180.00 | 4,110.00 | 4,140.00 | 3,756.59 | 128,000 |
| 2026-04-28 | 4,190.00 | 4,190.00 | 4,100.00 | 4,120.00 | 3,738.44 | 229,300 |
| 2026-04-27 | 4,230.00 | 4,250.00 | 4,170.00 | 4,180.00 | 3,792.88 | 114,400 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-25 | 351.0000 IDR |
| 2025-05-27 | 328.0000 IDR |
| 2024-07-09 | 117.0000 IDR |
| 2023-07-11 | 10.0000 IDR |
| 2022-07-11 | 55.0000 IDR |
| 2021-04-30 | 91.0000 IDR |
| 2020-08-11 | 93.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.