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
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
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
← NewerPage 9 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.