Skip to main content
logo
PT Cita Mineral Investindo Tbk (IDX:CITA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,280.00
+30.00 (0.92%)
Aug 3, 2026, 4:00 PM WIB

IDX:CITA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%51,300
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
Jul 2, 20263,000.003,050.002,980.002,980.002,980.000.34%23,900
Jul 1, 20262,960.003,000.002,960.002,970.002,970.001.02%41,400
Jun 30, 20262,990.002,990.002,930.002,940.002,940.00-2.00%56,700
Jun 29, 20263,020.003,040.003,000.003,000.003,000.00-0.66%22,000
Jun 26, 20263,040.003,040.002,980.003,020.003,020.000.33%110,100
Jun 25, 20262,980.003,040.002,980.003,010.003,010.001.69%20,000
Jun 24, 20263,100.003,140.002,960.002,960.002,960.00-2.31%95,100
Jun 23, 20263,040.003,150.003,020.003,030.003,030.00-0.66%55,900
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