Skip to main content
logo
PT Cita Mineral Investindo Tbk (IDX:CITA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,020.00
-70.00 (-1.71%)
Aug 29, 2025, 9:42 AM WIB

IDX:CITA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20254,070.004,210.004,010.004,110.004,110.000.98%322,200
Aug 27, 20254,100.004,100.004,000.004,070.004,070.00-114,900
Aug 26, 20254,090.004,100.004,010.004,070.004,070.00-0.49%222,400
Aug 25, 20254,140.004,280.004,070.004,090.004,090.000.49%329,600
Aug 22, 20254,120.004,120.004,040.004,070.004,070.00-1.21%162,000
Aug 21, 20254,160.004,220.004,080.004,120.004,120.00-0.72%277,800
Aug 20, 20254,160.004,270.004,140.004,150.004,150.000.24%651,800
Aug 19, 20254,020.004,290.004,010.004,140.004,140.003.24%1,137,700
Aug 15, 20254,000.004,010.003,980.004,010.004,010.000.50%87,200
Aug 14, 20253,980.004,000.003,900.003,990.003,990.000.25%338,200
Aug 13, 20253,960.004,000.003,950.003,980.003,980.000.76%153,000
Aug 12, 20253,900.003,980.003,890.003,950.003,950.001.28%363,700
Aug 11, 20253,910.003,920.003,870.003,900.003,900.00-0.26%57,500
Aug 8, 20253,960.003,960.003,850.003,910.003,910.00-1.01%214,500
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