PT Cita Mineral Investindo Tbk (IDX:CITA)
Indonesia · Delayed Price · Currency is IDR 3,250.00
+30.00 (0.93%)
Aug 24, 2026, 3:43 PM WIB
IDX:CITA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3,220.00 | 3,250.00 | 3,220.00 | 3,250.00 | 3,250.00 | 0.93% | 22,300 |
| Aug 21, 2026 | 3,190.00 | 3,250.00 | 3,190.00 | 3,220.00 | 3,220.00 | 0.94% | 82,400 |
| Aug 20, 2026 | 3,200.00 | 3,240.00 | 3,140.00 | 3,190.00 | 3,190.00 | -0.62% | 128,800 |
| Aug 19, 2026 | 3,180.00 | 3,230.00 | 3,160.00 | 3,210.00 | 3,210.00 | 0.94% | 76,500 |
| Aug 18, 2026 | 3,200.00 | 3,230.00 | 3,180.00 | 3,180.00 | 3,180.00 | -0.63% | 318,300 |
| Aug 14, 2026 | 3,200.00 | 3,200.00 | 3,160.00 | 3,200.00 | 3,200.00 | - | 76,700 |
| Aug 13, 2026 | 3,300.00 | 3,300.00 | 3,170.00 | 3,200.00 | 3,200.00 | -1.54% | 98,400 |
| Aug 12, 2026 | 3,210.00 | 3,300.00 | 3,200.00 | 3,250.00 | 3,250.00 | 0.93% | 68,200 |
| Aug 11, 2026 | 3,250.00 | 3,280.00 | 3,210.00 | 3,220.00 | 3,220.00 | -0.92% | 46,400 |
| Aug 10, 2026 | 3,260.00 | 3,300.00 | 3,250.00 | 3,250.00 | 3,250.00 | -0.31% | 78,800 |
| Aug 7, 2026 | 3,280.00 | 3,290.00 | 3,220.00 | 3,260.00 | 3,260.00 | - | 94,000 |
| Aug 6, 2026 | 3,270.00 | 3,300.00 | 3,250.00 | 3,260.00 | 3,260.00 | -0.31% | 104,900 |
| Aug 5, 2026 | 3,270.00 | 3,300.00 | 3,260.00 | 3,270.00 | 3,270.00 | - | 113,000 |
| Aug 4, 2026 | 3,280.00 | 3,300.00 | 3,250.00 | 3,270.00 | 3,270.00 | -0.30% | 87,100 |
| Aug 3, 2026 | 3,260.00 | 3,320.00 | 3,250.00 | 3,280.00 | 3,280.00 | 0.92% | 57,800 |
| Jul 31, 2026 | 3,270.00 | 3,310.00 | 3,200.00 | 3,250.00 | 3,250.00 | -0.61% | 100,600 |
| Jul 30, 2026 | 3,170.00 | 3,290.00 | 3,170.00 | 3,270.00 | 3,270.00 | 2.83% | 28,600 |
| Jul 29, 2026 | 3,240.00 | 3,300.00 | 3,160.00 | 3,180.00 | 3,180.00 | -1.24% | 66,400 |
| Jul 28, 2026 | 3,200.00 | 3,290.00 | 3,200.00 | 3,220.00 | 3,220.00 | -2.13% | 62,400 |
| Jul 27, 2026 | 3,290.00 | 3,310.00 | 3,230.00 | 3,290.00 | 3,290.00 | -0.90% | 120,900 |
| Jul 24, 2026 | 3,350.00 | 3,370.00 | 3,250.00 | 3,320.00 | 3,320.00 | -0.30% | 92,800 |
| Jul 23, 2026 | 3,340.00 | 3,400.00 | 3,300.00 | 3,330.00 | 3,330.00 | 0.60% | 175,200 |
| Jul 22, 2026 | 3,340.00 | 3,350.00 | 3,310.00 | 3,310.00 | 3,310.00 | -0.90% | 56,000 |
| Jul 21, 2026 | 3,330.00 | 3,340.00 | 3,310.00 | 3,340.00 | 3,340.00 | 0.60% | 79,600 |
| Jul 20, 2026 | 3,250.00 | 3,340.00 | 3,250.00 | 3,320.00 | 3,320.00 | 2.15% | 99,300 |
| Jul 17, 2026 | 3,230.00 | 3,330.00 | 3,190.00 | 3,250.00 | 3,250.00 | 1.88% | 106,800 |
| Jul 16, 2026 | 3,160.00 | 3,480.00 | 3,120.00 | 3,190.00 | 3,190.00 | 1.27% | 122,100 |
| Jul 15, 2026 | 3,130.00 | 3,170.00 | 3,120.00 | 3,150.00 | 3,150.00 | 0.64% | 39,700 |
| Jul 14, 2026 | 3,120.00 | 3,140.00 | 3,100.00 | 3,130.00 | 3,130.00 | 0.32% | 27,200 |
| Jul 13, 2026 | 3,070.00 | 3,130.00 | 3,060.00 | 3,120.00 | 3,120.00 | 1.63% | 98,300 |
| Jul 10, 2026 | 3,040.00 | 3,070.00 | 3,030.00 | 3,070.00 | 3,070.00 | 1.32% | 24,200 |
| Jul 9, 2026 | 3,030.00 | 3,050.00 | 3,020.00 | 3,030.00 | 3,030.00 | - | 15,200 |
| Jul 8, 2026 | 3,050.00 | 3,050.00 | 3,030.00 | 3,030.00 | 3,030.00 | -0.66% | 18,000 |
| Jul 7, 2026 | 3,060.00 | 3,070.00 | 3,010.00 | 3,050.00 | 3,050.00 | -0.33% | 53,000 |
| Jul 6, 2026 | 3,000.00 | 3,100.00 | 3,000.00 | 3,060.00 | 3,060.00 | 2.34% | 148,500 |
| Jul 3, 2026 | 3,010.00 | 3,010.00 | 2,950.00 | 2,990.00 | 2,990.00 | 0.34% | 79,700 |
| Jul 2, 2026 | 3,000.00 | 3,050.00 | 2,980.00 | 2,980.00 | 2,980.00 | 0.34% | 23,900 |
| Jul 1, 2026 | 2,960.00 | 3,000.00 | 2,960.00 | 2,970.00 | 2,970.00 | 1.02% | 41,400 |
| Jun 30, 2026 | 2,990.00 | 2,990.00 | 2,930.00 | 2,940.00 | 2,940.00 | -2.00% | 56,700 |
| Jun 29, 2026 | 3,020.00 | 3,040.00 | 3,000.00 | 3,000.00 | 3,000.00 | -0.66% | 22,000 |
| Jun 26, 2026 | 3,040.00 | 3,040.00 | 2,980.00 | 3,020.00 | 3,020.00 | 0.33% | 110,100 |
| Jun 25, 2026 | 2,980.00 | 3,040.00 | 2,980.00 | 3,010.00 | 3,010.00 | 1.69% | 20,000 |
| Jun 24, 2026 | 3,100.00 | 3,140.00 | 2,960.00 | 2,960.00 | 2,960.00 | -2.31% | 95,100 |
| Jun 23, 2026 | 3,040.00 | 3,150.00 | 3,020.00 | 3,030.00 | 3,030.00 | -0.66% | 55,900 |
| Jun 22, 2026 | 3,040.00 | 3,140.00 | 3,030.00 | 3,050.00 | 3,050.00 | 0.66% | 111,700 |
| Jun 19, 2026 | 3,100.00 | 3,120.00 | 3,030.00 | 3,030.00 | 3,030.00 | -0.66% | 42,400 |
| Jun 18, 2026 | 3,090.00 | 3,100.00 | 3,000.00 | 3,050.00 | 3,050.00 | -1.29% | 77,800 |
| Jun 17, 2026 | 3,090.00 | 3,190.00 | 3,050.00 | 3,090.00 | 3,090.00 | 0.32% | 116,400 |
| Jun 15, 2026 | 2,920.00 | 3,190.00 | 2,920.00 | 3,080.00 | 3,080.00 | 5.84% | 439,600 |
| Jun 12, 2026 | 2,820.00 | 3,050.00 | 2,820.00 | 2,910.00 | 2,910.00 | 5.05% | 637,700 |