Skip to main content
logo
PT Cita Mineral Investindo Tbk (IDX:CITA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,690.00
-220.00 (-4.48%)
Jan 30, 2026, 9:00 AM WIB

IDX:CITA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 20264,910.004,910.004,480.004,480.00--8.76%568,200
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
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