Skip to main content
logo

PT Cita Mineral Investindo Tbk (IDX:CITA)

Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,880.00
+130.00 (2.74%)
Oct 23, 2025, 3:49 PM WIB

IDX:CITA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20254,760.005,000.004,760.004,900.004,900.003.16%255,600
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%265,900
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
Sep 11, 20254,120.004,160.004,100.004,100.004,100.00-0.49%204,700
Sep 10, 20254,100.004,160.004,100.004,120.004,120.00-0.24%123,200
Sep 9, 20254,130.004,130.004,060.004,130.004,130.000.49%278,300
Sep 8, 20254,140.004,170.004,100.004,110.004,110.00-0.24%372,500
Sep 4, 20254,140.004,190.004,120.004,120.004,120.00-0.24%126,900
Sep 3, 20254,130.004,200.004,100.004,130.004,130.000.24%297,900
Sep 2, 20254,040.004,130.004,040.004,120.004,120.001.98%336,000
Sep 1, 20254,040.004,050.003,900.004,040.004,040.00-0.98%342,300
Aug 29, 20254,080.004,110.004,000.004,080.004,080.00-0.24%467,500
Aug 28, 20254,070.004,210.004,010.004,090.004,090.000.49%337,500
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