Skip to main content
logo
PT Cita Mineral Investindo Tbk (IDX:CITA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,470.00
-40.00 (-0.89%)
At close: Dec 30, 2025

IDX:CITA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20254,580.004,580.004,380.004,470.00--0.89%157,200
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
Dec 3, 20254,170.004,210.004,160.004,170.004,170.000.48%239,400
Dec 2, 20254,140.004,160.004,120.004,150.004,150.000.73%284,400
Dec 1, 20254,140.004,150.004,110.004,120.004,120.00-0.24%164,800
Nov 28, 20254,090.004,130.004,050.004,130.004,130.000.49%306,300
Nov 27, 20254,130.004,130.004,090.004,110.004,110.00-0.48%196,300
Nov 26, 20254,190.004,200.004,080.004,130.004,130.00-1.20%428,800
Nov 25, 20254,180.004,200.004,130.004,180.004,180.00-359,100
Nov 24, 20254,220.004,240.004,160.004,180.004,180.00-174,700
Nov 21, 20254,220.004,230.004,140.004,180.004,180.00-0.95%198,800
Nov 20, 20254,270.004,290.004,160.004,220.004,220.00-0.71%308,900
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