Skip to main content
logo
PT Cita Mineral Investindo Tbk (IDX:CITA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,520.00
-40.00 (-0.88%)
At close: Feb 20, 2026

IDX:CITA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20264,560.004,560.004,480.004,510.00--1.10%200,000
Feb 19, 20264,500.004,580.004,460.004,560.004,560.002.01%785,800
Feb 18, 20264,470.004,510.004,430.004,470.004,470.00-829,100
Feb 13, 20264,470.004,550.004,400.004,470.004,470.00-0.45%499,100
Feb 12, 20264,520.004,570.004,450.004,490.004,490.00-0.22%328,400
Feb 11, 20264,430.004,510.004,300.004,500.004,500.001.58%610,700
Feb 10, 20264,360.004,450.004,290.004,430.004,430.001.14%358,800
Feb 9, 20264,350.004,420.004,310.004,380.004,380.000.69%231,100
Feb 6, 20264,370.004,390.004,270.004,350.004,350.00-0.91%452,600
Feb 5, 20264,360.004,490.004,340.004,390.004,390.000.92%571,600
Feb 4, 20264,500.004,530.004,290.004,350.004,350.00-3.97%870,000
Feb 3, 20264,330.004,530.004,200.004,530.004,530.007.86%874,800
Feb 2, 20264,500.004,500.004,050.004,200.004,200.00-8.50%2,205,000
Jan 30, 20264,670.004,780.004,500.004,590.004,590.00-2.13%1,022,700
Jan 29, 20264,910.004,910.004,180.004,690.004,690.00-4.48%1,613,200
Jan 28, 20264,980.005,025.004,620.004,910.004,910.00-1.80%1,679,700
Jan 27, 20265,000.005,050.004,900.005,000.005,000.000.20%1,026,400
Jan 26, 20265,000.005,175.004,880.004,990.004,990.00-0.20%2,094,400
Jan 23, 20265,075.005,100.004,950.005,000.005,000.00-841,200
Jan 22, 20265,100.005,100.004,990.005,000.005,000.00-0.50%550,700
Jan 21, 20265,125.005,125.004,970.005,025.005,025.00-0.50%507,100
Jan 20, 20264,990.005,175.004,950.005,050.005,050.002.02%677,300
Jan 19, 20265,025.005,050.004,820.004,950.004,950.00-2.46%1,107,300
Jan 15, 20265,150.005,225.005,050.005,075.005,075.00-1,048,500
Jan 14, 20265,125.005,150.005,000.005,075.005,075.001.50%877,400
Jan 13, 20265,100.005,200.004,950.005,000.005,000.00-1.96%1,252,600
Jan 12, 20264,870.005,175.004,800.005,100.005,100.007.37%1,725,000
Jan 9, 20264,680.004,820.004,650.004,750.004,750.001.06%278,300
Jan 8, 20264,860.004,880.004,630.004,700.004,700.00-3.29%803,300
Jan 7, 20264,880.005,100.004,760.004,860.004,860.004.52%2,341,800
Jan 6, 20264,450.005,250.004,450.004,650.004,650.004.49%4,155,300
Jan 5, 20264,430.004,520.004,430.004,450.004,450.000.45%675,900
Jan 2, 20264,490.004,490.004,400.004,430.004,430.00-0.89%513,900
Dec 30, 20254,580.004,580.004,380.004,470.004,470.00-0.89%156,500
Dec 29, 20254,350.004,650.004,350.004,510.004,510.003.92%814,100
Dec 24, 20254,430.004,430.004,330.004,340.004,340.00-2.03%114,600
Dec 23, 20254,410.004,510.004,350.004,430.004,430.000.68%211,200
Dec 22, 20254,300.004,550.004,300.004,400.004,400.002.56%467,900
Dec 19, 20254,280.004,300.004,250.004,290.004,290.000.23%248,400
Dec 18, 20254,290.004,290.004,170.004,280.004,280.00-0.70%164,400
Dec 17, 20254,320.004,340.004,130.004,310.004,310.000.47%223,600
Dec 16, 20254,180.004,340.004,170.004,290.004,290.002.63%305,000
Dec 15, 20254,190.004,240.004,160.004,180.004,180.00-0.24%224,500
Dec 12, 20254,210.004,220.004,140.004,190.004,190.00-0.48%301,000
Dec 11, 20254,290.004,300.004,170.004,210.004,210.00-1.86%213,700
Dec 10, 20254,360.004,420.004,200.004,290.004,290.00-0.46%287,700
Dec 9, 20254,250.004,380.004,230.004,310.004,310.002.13%446,000
Dec 8, 20254,160.004,290.004,090.004,220.004,220.001.44%431,400
Dec 5, 20254,170.004,180.004,130.004,160.004,160.00-0.24%142,700
Dec 4, 20254,200.004,200.004,120.004,170.004,170.00-247,100