Skip to main content
logo
PT Cita Mineral Investindo Tbk (IDX:CITA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,900.00
-50.00 (-1.27%)
Aug 8, 2025, 3:31 PM WIB

AY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20253,900.003,970.003,860.003,950.003,950.001.28%174,800
Aug 6, 20253,910.003,940.003,860.003,900.003,900.000.26%119,400
Aug 5, 20253,940.003,940.003,880.003,890.003,890.00-1.02%142,200
Aug 4, 20253,960.003,980.003,830.003,930.003,930.00-0.76%696,000
Aug 1, 20253,960.004,000.003,890.003,960.003,960.00-217,200
Jul 31, 20253,980.004,130.003,940.003,960.003,960.00-0.50%540,500
Jul 30, 20253,930.003,990.003,900.003,980.003,980.001.02%113,900
Jul 29, 20253,950.003,980.003,920.003,940.003,940.00-0.76%217,900
Jul 28, 20253,970.003,990.003,930.003,970.003,970.00-133,600
Jul 25, 20254,000.004,000.003,930.003,970.003,970.00-147,800
Jul 24, 20253,950.004,010.003,930.003,970.003,970.000.25%271,000
Jul 23, 20253,950.004,040.003,890.003,960.003,960.000.25%330,600
Jul 22, 20254,050.004,160.003,930.003,950.003,950.00-2.23%387,800
Jul 21, 20254,010.004,190.003,990.004,040.004,040.001.25%849,800
Jul 18, 20253,980.004,020.003,950.003,990.003,990.000.25%231,600
Jul 17, 20254,020.004,020.003,970.003,980.003,980.00-0.50%226,700
Jul 16, 20254,000.004,050.003,990.004,000.004,000.000.25%119,300
Jul 15, 20253,980.003,990.003,930.003,990.003,990.000.50%68,000
Jul 14, 20254,000.004,020.003,970.003,970.003,970.00-0.75%203,500
Jul 11, 20254,000.004,040.003,980.004,000.004,000.00-139,600
Jul 10, 20253,950.004,040.003,950.004,000.004,000.001.27%225,900
Jul 9, 20253,960.003,990.003,950.003,950.003,950.00-83,100
Jul 8, 20253,920.003,960.003,900.003,950.003,950.000.77%73,200
Jul 7, 20253,980.004,000.003,920.003,920.003,920.00-1.75%76,000
Jul 4, 20253,990.003,990.003,970.003,990.003,990.00-0.25%44,600
Jul 3, 20254,010.004,090.004,000.004,000.004,000.00-163,400
Jul 2, 20253,990.004,010.003,900.004,000.004,000.000.25%108,100
Jul 1, 20254,000.004,040.003,980.003,990.003,990.00-0.25%95,000
Jun 30, 20254,010.004,050.003,990.004,000.004,000.00-293,000
Jun 26, 20253,930.004,200.003,910.004,000.004,000.002.83%446,500
Jun 25, 20253,850.003,920.003,850.003,890.003,890.000.78%166,200
Jun 24, 20253,800.003,900.003,800.003,860.003,860.001.58%79,100
Jun 23, 20253,900.003,910.003,700.003,800.003,800.00-2.56%95,600
Jun 20, 20253,840.003,910.003,800.003,900.003,900.001.56%86,900
Jun 19, 20253,980.003,980.003,810.003,840.003,840.00-3.76%163,300
Jun 18, 20254,040.004,040.003,960.003,990.003,990.00-0.99%69,000
Jun 17, 20254,010.004,080.004,000.004,030.004,030.000.50%42,000
Jun 16, 20254,040.004,100.004,000.004,010.004,010.00-0.74%194,600
Jun 13, 20254,050.004,060.004,000.004,040.004,040.001.00%446,200
Jun 12, 20253,990.004,070.003,950.004,000.004,000.00-66,800
Jun 11, 20254,000.004,020.003,960.004,000.004,000.00-101,900
Jun 10, 20254,250.004,250.003,950.004,000.004,000.00-0.99%424,000
Jun 5, 20254,010.004,130.003,950.004,040.004,040.002.28%530,900
Jun 4, 20253,990.004,020.003,950.003,950.003,950.00-1.00%297,000
Jun 3, 20253,900.004,010.003,880.003,990.003,990.001.79%100,900
Jun 2, 20254,010.004,030.003,880.003,920.003,920.00-2.24%261,600
May 28, 20254,020.004,160.003,980.004,010.004,010.00-0.25%335,600
May 27, 20254,080.004,110.003,950.004,020.004,020.00-8.22%874,100
May 26, 20254,400.004,510.004,370.004,380.004,052.00-0.23%1,468,300
May 23, 20254,500.004,540.004,370.004,390.004,061.23-2.44%587,600