Skip to main content
logo
PT Cita Mineral Investindo Tbk (IDX:CITA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,490.00
+20.00 (0.58%)
Sep 14, 2026, 4:13 PM WIB

IDX:CITA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 14, 20263,470.003,490.003,440.003,490.003,490.000.58%113,100
Sep 11, 20263,530.003,550.003,430.003,470.003,470.00-2.25%175,500
Sep 10, 20263,600.003,640.003,540.003,550.003,550.00-2.20%250,900
Sep 9, 20263,550.003,640.003,530.003,630.003,630.001.97%150,800
Sep 8, 20263,560.003,580.003,510.003,560.003,560.000.28%129,700
Sep 7, 20263,430.003,550.003,390.003,550.003,550.003.50%169,900
Sep 4, 20263,410.003,440.003,380.003,430.003,430.000.59%159,900
Sep 3, 20263,340.003,410.003,310.003,410.003,410.001.79%189,200
Sep 2, 20263,300.003,350.003,300.003,350.003,350.001.52%172,700
Sep 1, 20263,290.003,310.003,250.003,300.003,300.000.61%177,400
Aug 31, 20263,280.003,280.003,260.003,280.003,280.000.61%314,300
Aug 28, 20263,230.003,260.003,210.003,260.003,260.000.93%34,600
Aug 27, 20263,230.003,250.003,210.003,230.003,230.00-49,700
Aug 26, 20263,250.003,250.003,230.003,230.003,230.00-0.62%42,500
Aug 24, 20263,220.003,250.003,220.003,250.003,250.000.93%22,300
Aug 21, 20263,190.003,250.003,190.003,220.003,220.000.94%82,400
Aug 20, 20263,200.003,240.003,140.003,190.003,190.00-0.62%128,800
Aug 19, 20263,180.003,230.003,160.003,210.003,210.000.94%76,500
Aug 18, 20263,200.003,230.003,180.003,180.003,180.00-0.63%318,300
Aug 14, 20263,200.003,200.003,160.003,200.003,200.00-76,700
Aug 13, 20263,300.003,300.003,170.003,200.003,200.00-1.54%98,400
Aug 12, 20263,210.003,300.003,200.003,250.003,250.000.93%68,200
Aug 11, 20263,250.003,280.003,210.003,220.003,220.00-0.92%46,400
Aug 10, 20263,260.003,300.003,250.003,250.003,250.00-0.31%78,800
Aug 7, 20263,280.003,290.003,220.003,260.003,260.00-94,000
Aug 6, 20263,270.003,300.003,250.003,260.003,260.00-0.31%104,900
Aug 5, 20263,270.003,300.003,260.003,270.003,270.00-113,000
Aug 4, 20263,280.003,300.003,250.003,270.003,270.00-0.30%87,100
Aug 3, 20263,260.003,320.003,250.003,280.003,280.000.92%57,800
Jul 31, 20263,270.003,310.003,200.003,250.003,250.00-0.61%100,600
Jul 30, 20263,170.003,290.003,170.003,270.003,270.002.83%28,600
Jul 29, 20263,240.003,300.003,160.003,180.003,180.00-1.24%66,400
Jul 28, 20263,200.003,290.003,200.003,220.003,220.00-2.13%62,400
Jul 27, 20263,290.003,310.003,230.003,290.003,290.00-0.90%120,900
Jul 24, 20263,350.003,370.003,250.003,320.003,320.00-0.30%92,800
Jul 23, 20263,340.003,400.003,300.003,330.003,330.000.60%175,200
Jul 22, 20263,340.003,350.003,310.003,310.003,310.00-0.90%56,000
Jul 21, 20263,330.003,340.003,310.003,340.003,340.000.60%79,600
Jul 20, 20263,250.003,340.003,250.003,320.003,320.002.15%99,300
Jul 17, 20263,230.003,330.003,190.003,250.003,250.001.88%106,800
Jul 16, 20263,160.003,480.003,120.003,190.003,190.001.27%122,100
Jul 15, 20263,130.003,170.003,120.003,150.003,150.000.64%39,700
Jul 14, 20263,120.003,140.003,100.003,130.003,130.000.32%27,200
Jul 13, 20263,070.003,130.003,060.003,120.003,120.001.63%98,300
Jul 10, 20263,040.003,070.003,030.003,070.003,070.001.32%24,200
Jul 9, 20263,030.003,050.003,020.003,030.003,030.00-15,200
Jul 8, 20263,050.003,050.003,030.003,030.003,030.00-0.66%18,000
Jul 7, 20263,060.003,070.003,010.003,050.003,050.00-0.33%53,000
Jul 6, 20263,000.003,100.003,000.003,060.003,060.002.34%148,500
Jul 3, 20263,010.003,010.002,950.002,990.002,990.000.34%79,700