Skip to main content
logo
PT Cita Mineral Investindo Tbk (IDX:CITA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,110.00
+10.00 (0.24%)
Sep 29, 2025, 3:45 PM WIB

IDX:CITA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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