Skip to main content
logo
PT Cita Mineral Investindo Tbk (IDX:CITA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,260.00
+10.00 (0.24%)
Nov 20, 2025, 1:52 PM WIB

IDX:CITA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20254,270.004,290.004,160.004,210.00--0.94%225,500
Nov 19, 20254,260.004,300.004,220.004,250.004,250.00-211,500
Nov 18, 20254,420.004,420.004,250.004,250.004,250.00-3.85%447,500
Nov 17, 20254,350.004,510.004,300.004,420.004,420.001.38%367,100
Nov 14, 20254,470.004,480.004,340.004,360.004,360.00-2.46%368,300
Nov 13, 20254,480.004,520.004,440.004,470.004,470.00-189,200
Nov 12, 20254,620.004,640.004,460.004,470.004,470.00-3.25%639,300
Nov 11, 20254,650.004,660.004,530.004,620.004,620.00-0.43%501,100
Nov 10, 20254,670.004,690.004,620.004,640.004,640.00-0.22%243,400
Nov 7, 20254,700.004,700.004,620.004,650.004,650.00-0.85%101,100
Nov 6, 20254,710.004,740.004,600.004,690.004,690.00-0.64%371,700
Nov 5, 20254,790.004,800.004,670.004,720.004,720.00-1.67%149,600
Nov 4, 20254,790.004,880.004,700.004,800.004,800.000.21%361,300
Nov 3, 20254,930.005,100.004,740.004,790.004,790.00-2.84%749,100
Oct 31, 20255,325.005,400.004,800.004,930.004,930.00-7.42%1,635,800
Oct 30, 20255,400.005,400.005,200.005,325.005,325.000.95%712,900
Oct 29, 20255,175.005,400.005,100.005,275.005,275.001.93%827,100
Oct 28, 20255,050.005,450.004,990.005,175.005,175.003.50%1,072,700
Oct 27, 20254,870.005,300.004,800.005,000.005,000.002.67%1,235,500
Oct 24, 20254,950.004,950.004,840.004,870.004,870.001.46%98,900
Oct 23, 20254,760.005,000.004,760.004,800.004,800.001.05%485,600
Oct 22, 20254,820.004,880.004,730.004,750.004,750.00-1.45%187,200
Oct 21, 20254,700.004,820.004,700.004,820.004,820.002.55%265,600
Oct 20, 20254,700.004,770.004,600.004,700.004,700.00-262,600
Oct 17, 20254,810.004,810.004,560.004,700.004,700.00-1.88%215,500
Oct 16, 20254,730.004,830.004,700.004,790.004,790.001.27%147,800
Oct 15, 20254,950.005,025.004,560.004,730.004,730.00-5.40%850,700
Oct 14, 20255,200.005,400.004,850.005,000.005,000.00-3.38%666,500
Oct 13, 20255,125.005,500.004,910.005,175.005,175.00-5.05%874,900
Oct 10, 20255,800.005,900.005,025.005,450.005,450.002.35%2,033,600
Oct 9, 20254,500.005,325.004,500.005,325.005,325.0025.00%4,887,200
Oct 8, 20254,150.004,490.004,100.004,260.004,260.002.90%1,028,600
Oct 7, 20254,110.004,200.004,110.004,140.004,140.000.73%308,000
Oct 6, 20254,130.004,200.004,090.004,110.004,110.000.24%337,800
Oct 3, 20254,020.004,200.004,000.004,100.004,100.002.24%492,700
Oct 2, 20254,040.004,040.003,990.004,010.004,010.00-0.50%210,700
Oct 1, 20254,110.004,120.003,990.004,030.004,030.00-1.47%466,900
Sep 30, 20254,110.004,110.004,060.004,090.004,090.00-0.49%207,000
Sep 29, 20254,150.004,150.004,100.004,110.004,110.000.24%205,900
Sep 26, 20254,150.004,160.004,100.004,100.004,100.00-0.97%285,100
Sep 25, 20254,130.004,190.004,090.004,140.004,140.000.98%385,900
Sep 24, 20254,090.004,190.004,060.004,100.004,100.000.49%647,400
Sep 23, 20254,080.004,080.004,040.004,080.004,080.000.25%221,800
Sep 22, 20254,100.004,120.004,060.004,070.004,070.00-0.49%265,900
Sep 19, 20254,100.004,110.004,080.004,090.004,090.00-0.24%131,600
Sep 18, 20254,090.004,130.004,080.004,100.004,100.000.24%184,700
Sep 17, 20254,110.004,120.004,080.004,090.004,090.00-200,200
Sep 16, 20254,100.004,120.004,080.004,090.004,090.00-140,500
Sep 15, 20254,080.004,130.004,080.004,090.004,090.000.25%196,500
Sep 12, 20254,120.004,140.004,050.004,080.004,080.00-0.49%142,100