Skip to main content
logo
PT Cita Mineral Investindo Tbk (IDX:CITA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,100.00
-40.00 (-1.27%)
Jun 2, 2026, 4:00 PM WIB

IDX:CITA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 2, 20264,200.004,250.004,170.004,190.003,801.96-0.24%130,200
Apr 1, 20264,180.004,210.004,160.004,200.003,811.031.20%218,800
Mar 31, 20264,230.004,240.004,140.004,150.003,765.66-1.89%159,500
Mar 30, 20264,210.004,390.004,150.004,230.003,838.250.71%525,300
Mar 27, 20264,160.004,210.004,150.004,200.003,811.030.96%128,800
Mar 26, 20264,240.004,250.004,160.004,160.003,774.73-1.42%166,900
Mar 25, 20264,110.004,230.004,100.004,220.003,829.181.69%344,400
Mar 17, 20264,120.004,150.004,080.004,150.003,765.662.98%360,200
Mar 16, 20264,110.004,110.003,980.004,030.003,656.77-1.95%314,700
Mar 13, 20264,100.004,140.004,020.004,110.003,729.360.24%345,800
Mar 12, 20264,090.004,110.004,030.004,100.003,720.290.24%293,300
Mar 11, 20264,140.004,170.004,080.004,090.003,711.22-1.21%300,600
Mar 10, 20264,180.004,180.004,100.004,140.003,756.59-0.24%446,300
Mar 9, 20264,210.004,210.003,990.004,150.003,765.66-1.89%686,000
Mar 6, 20264,250.004,290.004,210.004,230.003,838.250.24%346,500