Skip to main content
logo
PT Cita Mineral Investindo Tbk (IDX:CITA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,340.00
-10.00 (-0.30%)
Oct 5, 2026, 1:46 PM WIB

IDX:CITA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 20263,360.003,450.003,330.003,340.00--0.30%36,400
Oct 2, 20263,360.003,390.003,310.003,350.003,350.00-34,300
Oct 1, 20263,320.003,390.003,310.003,350.003,350.000.90%64,000
Sep 30, 20263,330.003,520.003,320.003,320.003,320.00-0.30%161,800
Sep 29, 20263,380.003,380.003,210.003,330.003,330.00-1.48%111,700
Sep 28, 20263,430.003,430.003,380.003,380.003,380.00-1.46%72,800
Sep 25, 20263,460.003,490.003,410.003,430.003,430.00-0.87%40,500
Sep 24, 20263,480.003,480.003,440.003,460.003,460.00-0.57%33,600
Sep 23, 20263,470.003,520.003,410.003,480.003,480.000.29%76,900
Sep 22, 20263,490.003,500.003,440.003,470.003,470.00-0.57%82,300
Sep 21, 20263,480.003,500.003,450.003,490.003,490.000.29%70,400
Sep 18, 20263,500.003,500.003,400.003,480.003,480.00-0.57%46,400
Sep 17, 20263,490.003,500.003,390.003,500.003,500.000.29%150,600
Sep 16, 20263,510.003,600.003,380.003,490.003,490.00-0.57%180,600
Sep 15, 20263,480.003,580.003,450.003,510.003,510.000.57%103,800
Sep 14, 20263,470.003,490.003,440.003,490.003,490.000.58%113,200
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