Jakarta - Delayed Quote IDR

PT Cita Mineral Investindo Tbk (CITA.JK)

4,080.00
+80.00
+(2.00%)
At close: May 9 at 4:14:58 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
May 9, 20253,990.004,150.003,980.004,080.004,080.0048,800
May 8, 20254,030.004,210.003,990.004,000.004,000.00136,600
May 7, 20254,270.004,270.004,030.004,030.004,030.00201,200
May 6, 20254,400.004,450.004,070.004,240.004,240.00235,600
May 5, 20254,100.004,490.004,060.004,350.004,350.00485,600
May 2, 20253,490.004,100.003,490.004,050.004,050.00777,800
Apr 30, 20253,500.003,550.003,460.003,480.003,480.0040,400
Apr 29, 20253,470.003,500.003,400.003,490.003,490.0063,300
Apr 28, 20253,400.003,500.003,310.003,400.003,400.00108,600
Apr 25, 20253,200.003,380.003,180.003,300.003,300.0024,700
Apr 24, 20253,240.003,240.003,100.003,130.003,130.0016,600
Apr 23, 20253,120.003,180.003,100.003,130.003,130.0052,000
Apr 22, 20253,100.003,120.003,090.003,120.003,120.006,300
Apr 21, 20253,120.003,120.003,090.003,090.003,090.005,100
Apr 17, 20253,120.003,120.003,100.003,100.003,100.001,400
Apr 16, 20253,150.003,170.003,030.003,100.003,100.0015,200
Apr 15, 20253,180.003,180.003,100.003,140.003,140.0010,000
Apr 14, 20253,100.003,300.003,100.003,180.003,180.0024,500
Apr 11, 20253,150.003,190.003,100.003,100.003,100.004,300
Apr 10, 20253,110.003,150.003,070.003,110.003,110.0025,000
Apr 9, 20252,930.003,100.002,930.003,070.003,070.009,800
Apr 8, 20252,910.003,200.002,900.002,930.002,930.00115,700
Mar 27, 20252,980.002,990.002,920.002,960.002,960.007,200
Mar 26, 20252,900.002,990.002,860.002,990.002,990.0013,700
Mar 25, 20252,880.003,000.002,860.002,950.002,950.0027,800
Mar 24, 20252,900.002,950.002,800.002,890.002,890.0026,600
Mar 21, 20253,010.003,010.002,900.002,990.002,990.001,600
Mar 20, 20252,980.003,000.002,950.003,000.003,000.001,300
Mar 19, 20252,940.003,000.002,940.003,000.003,000.0020,500
Mar 18, 20252,930.003,000.002,900.002,930.002,930.0052,400
Mar 17, 20253,120.003,200.002,990.003,060.003,060.002,300
Mar 14, 20253,000.003,060.003,000.003,020.003,020.001,900
Mar 13, 20252,980.003,040.002,980.003,040.003,040.002,800
Mar 12, 20253,020.003,060.002,980.003,010.003,010.004,000
Mar 11, 20253,000.003,020.002,990.003,020.003,020.004,800
Mar 10, 20253,110.003,150.002,920.003,000.003,000.0037,200
Mar 7, 20253,070.003,180.003,020.003,090.003,090.007,100
Mar 6, 20253,000.003,070.003,000.003,050.003,050.007,500
Mar 5, 20252,950.003,010.002,930.003,000.003,000.0010,600
Mar 4, 20253,020.003,020.002,940.003,020.003,020.0036,900
Mar 3, 20253,020.003,020.002,980.003,020.003,020.0057,700
Feb 28, 20253,000.003,050.003,000.003,010.003,010.0044,800
Feb 27, 20253,200.003,200.003,010.003,080.003,080.0023,600
Feb 26, 20253,120.003,120.003,110.003,120.003,120.002,300
Feb 25, 20253,200.003,200.003,120.003,120.003,120.004,800
Feb 24, 20253,110.003,230.003,110.003,200.003,200.008,700
Feb 21, 20253,120.003,200.003,100.003,140.003,140.008,400
Feb 20, 20253,160.003,180.003,100.003,120.003,120.0052,200
Feb 19, 20253,150.003,160.003,120.003,160.003,160.009,200
Feb 18, 20253,140.003,150.003,130.003,130.003,130.005,600
Feb 17, 20253,180.003,190.003,130.003,140.003,140.006,800
Feb 14, 20253,190.003,190.003,120.003,140.003,140.007,600
Feb 13, 20253,200.003,240.003,100.003,150.003,150.0017,200
Feb 12, 20253,220.003,290.003,100.003,200.003,200.0068,600
Feb 11, 20253,210.003,390.003,200.003,240.003,240.005,000
Feb 10, 20253,290.003,300.003,180.003,210.003,210.0013,400
Feb 7, 20253,320.003,320.003,200.003,250.003,250.0047,100
Feb 6, 20253,470.003,470.003,300.003,320.003,320.0011,200
Feb 5, 20253,420.003,490.003,400.003,480.003,480.002,700
Feb 4, 20253,470.003,470.003,380.003,450.003,450.005,900
Feb 3, 20253,360.003,490.003,250.003,490.003,490.0025,300
Jan 31, 20253,400.003,490.003,230.003,350.003,350.0015,600
Jan 30, 20253,360.003,400.003,220.003,400.003,400.0022,900
Jan 24, 20253,340.003,400.003,210.003,360.003,360.0056,900
Jan 23, 20253,250.003,350.003,230.003,260.003,260.0026,300
Jan 22, 20253,290.003,290.003,200.003,250.003,250.0010,000
Jan 21, 20253,320.003,320.003,220.003,220.003,220.0019,700
Jan 20, 20253,290.003,350.003,220.003,250.003,250.0035,300
Jan 17, 20253,230.003,290.003,190.003,230.003,230.0013,200
Jan 16, 20253,210.003,240.003,170.003,230.003,230.0017,600
Jan 15, 20253,200.003,280.003,200.003,200.003,200.0037,000
Jan 14, 20253,210.003,300.003,200.003,220.003,220.0012,900
Jan 13, 20253,280.003,280.003,210.003,210.003,210.0023,300
Jan 10, 20253,310.003,310.003,210.003,270.003,270.0060,800
Jan 9, 20253,350.003,350.003,300.003,310.003,310.0016,100
Jan 8, 20253,300.003,370.003,300.003,350.003,350.0011,800
Jan 7, 20253,470.003,470.003,300.003,300.003,300.0034,900
Jan 6, 20253,450.003,450.003,300.003,350.003,350.0075,400
Jan 3, 20253,650.003,650.003,400.003,450.003,450.0063,600
Jan 2, 20253,660.003,700.003,550.003,600.003,600.0066,900
Dec 30, 20243,720.003,800.003,660.003,660.003,660.0084,100
Dec 27, 20243,740.003,750.003,680.003,720.003,720.0096,900
Dec 24, 20243,790.003,800.003,680.003,750.003,750.00154,300
Dec 23, 20243,550.003,780.003,550.003,670.003,670.00235,700
Dec 20, 20243,560.003,700.003,540.003,550.003,550.0021,900
Dec 19, 20243,610.003,670.003,510.003,510.003,510.0036,600
Dec 18, 20243,740.003,740.003,510.003,560.003,560.0025,500
Dec 17, 20243,500.003,760.003,460.003,550.003,550.00269,400
Dec 16, 20243,500.003,550.003,400.003,500.003,500.0080,300
Dec 13, 20243,530.003,600.003,530.003,530.003,530.0010,100
Dec 12, 20243,750.003,750.003,590.003,590.003,590.0011,700
Dec 11, 20243,770.003,770.003,580.003,730.003,730.00124,700
Dec 10, 20243,780.003,850.003,700.003,770.003,770.0089,800
Dec 9, 20243,670.003,850.003,550.003,780.003,780.00139,100
Dec 6, 20243,520.003,660.003,520.003,580.003,580.0031,600
Dec 5, 20243,330.003,890.003,300.003,520.003,520.00209,200
Dec 4, 20243,400.003,400.003,290.003,300.003,300.0086,500
Dec 3, 20243,400.003,400.003,310.003,400.003,400.0011,500
Dec 2, 20243,440.003,440.003,300.003,400.003,400.00122,100
Nov 29, 20243,540.003,540.003,310.003,440.003,440.00192,500
Nov 28, 20243,690.003,690.003,300.003,540.003,540.00163,200
Nov 26, 20243,800.003,800.003,550.003,690.003,690.0060,600
Nov 25, 20243,800.003,820.003,500.003,700.003,700.00306,400
Nov 22, 20243,810.003,880.003,650.003,800.003,800.00225,100
Nov 21, 20244,000.004,200.003,680.003,810.003,810.00516,900
Nov 20, 20243,550.004,550.003,550.004,000.004,000.00337,900
Nov 19, 20243,790.004,400.003,790.004,250.004,250.00675,800
Nov 18, 20243,280.003,890.003,250.003,750.003,750.00453,500
Nov 15, 20243,400.003,490.003,100.003,280.003,280.00294,000
Nov 14, 20243,290.003,380.003,290.003,320.003,320.0026,200
Nov 13, 20243,480.003,480.003,190.003,190.003,190.00651,600
Nov 12, 20243,150.003,170.003,150.003,170.003,170.00195,000
Nov 11, 20243,010.003,010.002,800.002,890.002,890.00392,400
Nov 8, 20242,770.002,770.002,770.002,770.002,770.00418,000
Nov 7, 20242,800.002,800.002,770.002,770.002,770.00203,000
Nov 6, 20243,300.003,300.002,990.002,990.002,990.00802,200
Nov 5, 20243,140.003,140.003,000.003,000.003,000.00142,100
Nov 4, 20242,850.002,860.002,850.002,860.002,860.0052,500
Nov 1, 20242,890.002,890.002,600.002,600.002,600.00412,700
Oct 31, 20242,640.002,640.002,630.002,630.002,630.0019,100
Oct 30, 20242,750.002,750.002,650.002,650.002,650.0027,500
Oct 29, 20242,750.002,750.002,750.002,750.002,750.0018,700
Oct 28, 20243,000.003,110.002,750.002,750.002,750.0090,900
Oct 25, 20242,800.002,850.002,800.002,850.002,850.007,300
Oct 24, 20242,740.002,800.002,740.002,800.002,800.001,900
Oct 23, 20242,730.002,740.002,730.002,740.002,740.0013,100
Oct 22, 20242,800.002,800.002,740.002,740.002,740.0015,500
Oct 21, 20242,800.002,960.002,800.002,800.002,800.0062,400
Oct 18, 20242,770.002,790.002,770.002,790.002,790.006,900
Oct 17, 20242,760.002,760.002,760.002,760.002,760.0015,700
Oct 16, 20242,730.002,750.002,730.002,750.002,750.0040,600
Oct 15, 20242,620.002,730.002,620.002,730.002,730.0011,100
Oct 14, 20242,500.002,550.002,500.002,550.002,550.0015,100
Oct 11, 20242,450.002,490.002,450.002,490.002,490.002,400
Oct 10, 20242,490.002,490.002,420.002,450.002,450.003,600
Oct 9, 20242,490.002,490.002,490.002,490.002,490.002,000
Oct 8, 20242,490.002,490.002,490.002,490.002,490.0012,300
Oct 7, 20242,490.002,490.002,490.002,490.002,490.0017,000
Oct 4, 20242,490.002,490.002,490.002,490.002,490.003,900
Oct 3, 20242,490.002,490.002,490.002,490.002,490.007,400
Oct 2, 20242,490.002,500.002,490.002,490.002,490.005,700
Oct 1, 20242,490.002,490.002,480.002,490.002,490.003,800
Sep 30, 20242,500.002,500.002,490.002,490.002,490.003,600
Sep 27, 20242,500.002,500.002,500.002,500.002,500.003,400
Sep 26, 20242,500.002,500.002,500.002,500.002,500.0025,900
Sep 25, 20242,500.002,500.002,500.002,500.002,500.004,900
Sep 24, 20242,500.002,500.002,500.002,500.002,500.00500
Sep 23, 20242,500.002,500.002,500.002,500.002,500.006,900
Sep 20, 20242,500.002,500.002,500.002,500.002,500.00700
Sep 19, 20242,530.002,530.002,500.002,500.002,500.0016,400
Sep 18, 20242,510.002,510.002,490.002,510.002,510.0021,800
Sep 17, 20242,490.002,490.002,490.002,490.002,490.00900
Sep 13, 20242,490.002,490.002,490.002,490.002,490.001,600
Sep 12, 20242,490.002,490.002,490.002,490.002,490.00100
Sep 11, 20242,490.002,490.002,490.002,490.002,490.00600
Sep 10, 20242,480.002,490.002,480.002,490.002,490.002,800
Sep 9, 20242,470.002,480.002,470.002,480.002,480.008,900
Sep 6, 20242,470.002,470.002,460.002,460.002,460.002,700
Sep 5, 20242,490.002,490.002,480.002,480.002,480.004,300
Sep 4, 20242,500.002,500.002,490.002,490.002,490.00600
Sep 3, 20242,500.002,500.002,500.002,500.002,500.003,900
Sep 2, 20242,500.002,500.002,500.002,500.002,500.004,200
Aug 30, 20242,500.002,500.002,500.002,500.002,500.002,000
Aug 29, 20242,460.002,470.002,460.002,470.002,470.008,800
Aug 28, 20242,460.002,460.002,460.002,460.002,460.002,300
Aug 27, 20242,450.002,460.002,450.002,450.002,450.001,700
Aug 26, 20242,450.002,450.002,450.002,450.002,450.002,600
Aug 23, 20242,460.002,460.002,450.002,450.002,450.007,000
Aug 22, 20242,410.002,450.002,410.002,450.002,450.004,000
Aug 21, 20242,410.002,410.002,410.002,410.002,410.003,800
Aug 20, 20242,340.002,400.002,340.002,400.002,400.0014,600
Aug 19, 20242,340.002,340.002,340.002,340.002,340.003,400
Aug 16, 20242,320.002,340.002,320.002,340.002,340.003,100
Aug 15, 20242,310.002,310.002,310.002,310.002,310.00100
Aug 14, 20242,300.002,310.002,300.002,310.002,310.0012,500
Aug 13, 20242,220.002,220.002,220.002,220.002,220.00100
Aug 12, 20242,220.002,220.002,220.002,220.002,220.00900
Aug 9, 20242,220.002,220.002,220.002,220.002,220.00100
Aug 8, 20242,210.002,220.002,210.002,220.002,220.002,900
Aug 7, 20242,210.002,210.002,210.002,210.002,210.00-
Aug 6, 20242,210.002,210.002,210.002,210.002,210.002,800
Aug 5, 20242,370.002,370.002,210.002,210.002,210.0015,400
Aug 2, 20242,370.002,370.002,370.002,370.002,370.0010,800
Aug 1, 20242,330.002,370.002,330.002,370.002,370.0011,300
Jul 31, 20242,000.002,200.002,000.002,200.002,200.002,400
Jul 30, 20242,000.002,000.002,000.002,000.002,000.002,600
Jul 29, 20241,995.001,995.001,990.001,990.001,990.004,900
Jul 26, 20242,010.002,010.001,995.001,995.001,995.0013,300
Jul 25, 20242,030.002,030.002,010.002,010.002,010.004,900
Jul 24, 20242,150.002,150.002,050.002,050.002,050.001,100
Jul 23, 20242,190.002,190.002,190.002,190.002,190.003,900
Jul 22, 20242,240.002,240.002,200.002,200.002,200.00400
Jul 19, 20242,240.002,240.002,240.002,240.002,240.002,000
Jul 18, 20242,240.002,240.002,240.002,240.002,240.00-
Jul 17, 20242,240.002,240.002,240.002,240.002,240.00-
Jul 16, 20242,240.002,240.002,240.002,240.002,240.00100
Jul 15, 20242,250.002,250.002,240.002,240.002,240.00400
Jul 12, 20242,250.002,250.002,250.002,250.002,250.001,500
Jul 11, 20242,250.002,250.002,250.002,250.002,250.001,700
Jul 10, 20242,270.002,270.002,260.002,260.002,260.008,000
Jul 9, 2024 117 Dividend
Jul 9, 20242,310.002,310.002,300.002,300.002,300.002,900
Jul 8, 20242,320.002,330.002,320.002,330.002,213.0038,300
Jul 5, 20242,300.002,300.002,300.002,300.002,184.512,900
Jul 4, 20242,290.002,300.002,290.002,290.002,175.012,600
Jul 3, 20242,270.002,270.002,270.002,270.002,156.011,300
Jul 2, 20242,280.002,280.002,270.002,270.002,156.013,100
Jul 1, 20242,280.002,280.002,280.002,280.002,165.5120,600
Jun 28, 20242,300.002,300.002,280.002,280.002,165.519,100
Jun 27, 20242,300.002,300.002,300.002,300.002,184.51-
Jun 26, 20242,300.002,300.002,300.002,300.002,184.51-
Jun 25, 20242,300.002,300.002,300.002,300.002,184.51-
Jun 24, 20242,300.002,300.002,300.002,300.002,184.51-
Jun 21, 20242,300.002,300.002,300.002,300.002,184.51-
Jun 20, 20242,300.002,300.002,300.002,300.002,184.5130,200
Jun 19, 20242,300.002,300.002,300.002,300.002,184.51-
Jun 14, 20242,300.002,300.002,300.002,300.002,184.51-
Jun 13, 20242,300.002,300.002,300.002,300.002,184.51-
Jun 12, 20242,300.002,300.002,300.002,300.002,184.51-
Jun 11, 20242,300.002,300.002,300.002,300.002,184.51-
Jun 10, 20242,300.002,300.002,300.002,300.002,184.51-
Jun 7, 20242,300.002,300.002,300.002,300.002,184.51-
Jun 6, 20242,300.002,300.002,300.002,300.002,184.51-
Jun 5, 20242,300.002,300.002,300.002,300.002,184.511,700
Jun 4, 20242,300.002,300.002,300.002,300.002,184.51-
Jun 3, 20242,300.002,300.002,300.002,300.002,184.51-
May 31, 20242,300.002,300.002,300.002,300.002,184.51-
May 30, 20242,320.002,320.002,180.002,300.002,184.517,700
May 29, 20242,200.002,200.002,200.002,200.002,089.531,100
May 28, 20242,250.002,250.002,250.002,250.002,137.02-
May 27, 20242,250.002,250.002,250.002,250.002,137.02100
May 22, 20242,270.002,270.002,270.002,270.002,156.01-
May 21, 20242,270.002,270.002,270.002,270.002,156.01-
May 20, 20242,270.002,270.002,270.002,270.002,156.01-
May 17, 20242,270.002,270.002,270.002,270.002,156.01-
May 16, 20242,270.002,270.002,270.002,270.002,156.01-
May 15, 20242,270.002,270.002,270.002,270.002,156.01-
May 14, 20242,270.002,270.002,270.002,270.002,156.01100
May 13, 20242,280.002,280.002,280.002,280.002,165.51400