Skip to main content
logo
PT Cita Mineral Investindo Tbk (IDX:CITA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,060.00
+10.00 (0.33%)
Jun 23, 2026, 11:56 AM WIB

IDX:CITA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20263,040.003,040.003,020.003,020.00--0.98%5,900
Jun 22, 20263,040.003,140.003,030.003,050.003,050.000.66%111,700
Jun 19, 20263,100.003,120.003,030.003,030.003,030.00-0.66%42,400
Jun 18, 20263,090.003,100.003,000.003,050.003,050.00-1.29%77,800
Jun 17, 20263,090.003,190.003,050.003,090.003,090.000.32%116,400
Jun 15, 20262,920.003,190.002,920.003,080.003,080.005.84%439,600
Jun 12, 20262,820.003,050.002,820.002,910.002,910.005.05%637,700
Jun 11, 20262,810.002,850.002,640.002,770.002,770.00-1.07%299,000
Jun 10, 20262,760.002,810.002,670.002,800.002,800.001.45%212,300
Jun 9, 20262,670.002,760.002,650.002,760.002,760.003.37%421,300
Jun 8, 20262,790.002,790.002,560.002,670.002,670.00-4.98%279,500
Jun 5, 20262,960.002,990.002,790.002,810.002,810.00-5.07%280,200
Jun 4, 20262,960.002,970.002,820.002,960.002,960.00-254,600
Jun 3, 20263,110.003,150.002,920.002,960.002,960.00-4.52%347,600
Jun 2, 20263,140.003,170.003,070.003,100.003,100.00-1.27%277,000
May 29, 20263,270.003,270.003,130.003,140.003,140.00-4.56%499,600
May 26, 20263,360.003,360.003,270.003,290.003,290.00-2.08%641,000
May 25, 20263,310.003,410.003,290.003,360.003,360.00-2.30%943,100
May 22, 20263,700.003,790.003,700.003,790.003,439.002.43%1,246,300
May 21, 20263,780.003,790.003,670.003,700.003,357.34-2.12%948,100
May 20, 20263,770.003,830.003,750.003,780.003,429.930.53%1,069,500
May 19, 20263,840.003,850.003,700.003,760.003,411.78-1.05%1,397,700
May 18, 20263,560.003,850.003,560.003,800.003,448.078.88%1,927,400
May 13, 20263,550.003,560.003,460.003,490.003,166.78-1.13%331,800
May 12, 20263,520.003,600.003,430.003,530.003,203.081.44%657,600
May 11, 20263,350.003,490.003,260.003,480.003,157.713.88%492,100
May 8, 20263,490.003,500.003,300.003,350.003,039.75-4.01%1,028,600
May 7, 20263,520.003,550.003,300.003,490.003,166.78-0.29%890,000
May 6, 20263,600.003,650.003,460.003,500.003,175.86-2.78%782,600
May 5, 20263,670.003,690.003,580.003,600.003,266.60-1.91%484,400
May 4, 20263,740.003,740.003,550.003,670.003,330.11-1.87%715,300
Apr 30, 20264,000.004,040.003,600.003,740.003,393.63-9.66%1,793,800
Apr 29, 20264,180.004,180.004,110.004,140.003,756.590.49%128,000
Apr 28, 20264,190.004,190.004,100.004,120.003,738.44-1.44%229,300
Apr 27, 20264,230.004,250.004,170.004,180.003,792.88-0.24%114,400
Apr 24, 20264,290.004,290.004,130.004,190.003,801.96-2.33%260,200
Apr 23, 20264,330.004,340.004,250.004,290.003,892.69-0.92%239,100
Apr 22, 20264,350.004,350.004,290.004,330.003,928.99-65,800
Apr 21, 20264,300.004,340.004,260.004,330.003,928.991.64%94,300
Apr 20, 20264,400.004,400.004,260.004,260.003,865.47-3.18%257,400
Apr 17, 20264,330.004,420.004,290.004,400.003,992.511.62%371,600
Apr 16, 20264,360.004,360.004,290.004,330.003,928.99-97,500
Apr 15, 20264,350.004,430.004,320.004,330.003,928.990.23%284,300
Apr 14, 20264,250.004,360.004,250.004,320.003,919.923.35%562,400
Apr 13, 20264,200.004,230.004,170.004,180.003,792.88-0.24%163,300
Apr 10, 20264,160.004,200.004,110.004,190.003,801.960.72%193,600
Apr 9, 20264,150.004,170.004,120.004,160.003,774.730.24%44,300
Apr 8, 20264,090.004,190.004,060.004,150.003,765.661.47%234,800
Apr 7, 20264,120.004,150.004,080.004,090.003,711.22-0.73%82,400
Apr 6, 20264,180.004,180.004,080.004,120.003,738.44-1.67%194,500