Skip to main content
PT Cita Mineral Investindo Tbk (IDX:CITA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,230.00
+10.00 (0.24%)
At close: Mar 6, 2026

IDX:CITA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,250.004,290.004,210.004,230.004,230.000.24%346,500
Mar 5, 20264,220.004,390.004,180.004,220.004,220.000.48%485,900
Mar 4, 20264,350.004,360.004,100.004,200.004,200.00-3.45%1,016,100
Mar 3, 20264,480.004,530.004,280.004,350.004,350.00-3.12%756,000
Mar 2, 20264,470.004,520.004,440.004,490.004,490.00-1.10%353,100
Feb 27, 20264,510.004,550.004,450.004,540.004,540.000.44%138,700
Feb 26, 20264,640.004,650.004,490.004,520.004,520.00-2.16%395,300
Feb 25, 20264,610.004,730.004,570.004,620.004,620.000.43%589,300
Feb 24, 20264,620.004,630.004,530.004,600.004,600.00-0.22%387,800
Feb 23, 20264,530.004,660.004,530.004,610.004,610.001.99%636,300
Feb 20, 20264,560.004,560.004,480.004,520.004,520.00-0.88%288,900
Feb 19, 20264,500.004,580.004,460.004,560.004,560.002.01%785,800
Feb 18, 20264,470.004,510.004,430.004,470.004,470.00-829,100
Feb 13, 20264,470.004,550.004,400.004,470.004,470.00-0.45%499,100
Feb 12, 20264,520.004,570.004,450.004,490.004,490.00-0.22%328,400
Feb 11, 20264,430.004,510.004,300.004,500.004,500.001.58%610,700
Feb 10, 20264,360.004,450.004,290.004,430.004,430.001.14%358,800
Feb 9, 20264,350.004,420.004,310.004,380.004,380.000.69%231,100
Feb 6, 20264,370.004,390.004,270.004,350.004,350.00-0.91%452,600
Feb 5, 20264,360.004,490.004,340.004,390.004,390.000.92%571,600
Feb 4, 20264,500.004,530.004,290.004,350.004,350.00-3.97%870,000
Feb 3, 20264,330.004,530.004,200.004,530.004,530.007.86%874,800
Feb 2, 20264,500.004,500.004,050.004,200.004,200.00-8.50%2,205,000
Jan 30, 20264,670.004,780.004,500.004,590.004,590.00-2.13%1,022,700
Jan 29, 20264,910.004,910.004,180.004,690.004,690.00-4.48%1,613,200
Jan 28, 20264,980.005,025.004,620.004,910.004,910.00-1.80%1,679,700
Jan 27, 20265,000.005,050.004,900.005,000.005,000.000.20%1,026,400
Jan 26, 20265,000.005,175.004,880.004,990.004,990.00-0.20%2,094,400
Jan 23, 20265,075.005,100.004,950.005,000.005,000.00-841,200
Jan 22, 20265,100.005,100.004,990.005,000.005,000.00-0.50%550,700
Jan 21, 20265,125.005,125.004,970.005,025.005,025.00-0.50%507,100
Jan 20, 20264,990.005,175.004,950.005,050.005,050.002.02%677,300
Jan 19, 20265,025.005,050.004,820.004,950.004,950.00-2.46%1,107,300
Jan 15, 20265,150.005,225.005,050.005,075.005,075.00-1,048,500
Jan 14, 20265,125.005,150.005,000.005,075.005,075.001.50%877,400
Jan 13, 20265,100.005,200.004,950.005,000.005,000.00-1.96%1,252,600
Jan 12, 20264,870.005,175.004,800.005,100.005,100.007.37%1,725,000
Jan 9, 20264,680.004,820.004,650.004,750.004,750.001.06%278,300
Jan 8, 20264,860.004,880.004,630.004,700.004,700.00-3.29%803,300
Jan 7, 20264,880.005,100.004,760.004,860.004,860.004.52%2,341,800
Jan 6, 20264,450.005,250.004,450.004,650.004,650.004.49%4,155,300
Jan 5, 20264,430.004,520.004,430.004,450.004,450.000.45%675,900
Jan 2, 20264,490.004,490.004,400.004,430.004,430.00-0.89%513,900
Dec 30, 20254,580.004,580.004,380.004,470.004,470.00-0.89%156,500
Dec 29, 20254,350.004,650.004,350.004,510.004,510.003.92%814,100
Dec 24, 20254,430.004,430.004,330.004,340.004,340.00-2.03%114,600
Dec 23, 20254,410.004,510.004,350.004,430.004,430.000.68%211,200
Dec 22, 20254,300.004,550.004,300.004,400.004,400.002.56%467,900
Dec 19, 20254,280.004,300.004,250.004,290.004,290.000.23%248,400
Dec 18, 20254,290.004,290.004,170.004,280.004,280.00-0.70%164,400
Dec 17, 20254,320.004,340.004,130.004,310.004,310.000.47%223,600
Dec 16, 20254,180.004,340.004,170.004,290.004,290.002.63%305,000
Dec 15, 20254,190.004,240.004,160.004,180.004,180.00-0.24%224,500
Dec 12, 20254,210.004,220.004,140.004,190.004,190.00-0.48%301,000
Dec 11, 20254,290.004,300.004,170.004,210.004,210.00-1.86%213,700
Dec 10, 20254,360.004,420.004,200.004,290.004,290.00-0.46%287,700
Dec 9, 20254,250.004,380.004,230.004,310.004,310.002.13%446,000
Dec 8, 20254,160.004,290.004,090.004,220.004,220.001.44%431,400
Dec 5, 20254,170.004,180.004,130.004,160.004,160.00-0.24%142,700
Dec 4, 20254,200.004,200.004,120.004,170.004,170.00-247,100
Dec 3, 20254,170.004,210.004,160.004,170.004,170.000.48%239,400
Dec 2, 20254,140.004,160.004,120.004,150.004,150.000.73%284,400
Dec 1, 20254,140.004,150.004,110.004,120.004,120.00-0.24%164,800
Nov 28, 20254,090.004,130.004,050.004,130.004,130.000.49%306,300
Nov 27, 20254,130.004,130.004,090.004,110.004,110.00-0.48%196,300
Nov 26, 20254,190.004,200.004,080.004,130.004,130.00-1.20%428,800
Nov 25, 20254,180.004,200.004,130.004,180.004,180.00-359,100
Nov 24, 20254,220.004,240.004,160.004,180.004,180.00-174,700
Nov 21, 20254,220.004,230.004,140.004,180.004,180.00-0.95%198,800
Nov 20, 20254,270.004,290.004,160.004,220.004,220.00-0.71%308,900
Nov 19, 20254,260.004,300.004,220.004,250.004,250.00-211,500
Nov 18, 20254,420.004,420.004,250.004,250.004,250.00-3.85%447,500
Nov 17, 20254,350.004,510.004,300.004,420.004,420.001.38%367,100
Nov 14, 20254,470.004,480.004,340.004,360.004,360.00-2.46%368,300
Nov 13, 20254,480.004,520.004,440.004,470.004,470.00-189,200
Nov 12, 20254,620.004,640.004,460.004,470.004,470.00-3.25%639,300
Nov 11, 20254,650.004,660.004,530.004,620.004,620.00-0.43%501,100
Nov 10, 20254,670.004,690.004,620.004,640.004,640.00-0.22%243,400
Nov 7, 20254,700.004,700.004,620.004,650.004,650.00-0.85%101,100
Nov 6, 20254,710.004,740.004,600.004,690.004,690.00-0.64%371,700
Nov 5, 20254,790.004,800.004,670.004,720.004,720.00-1.67%149,600
Nov 4, 20254,790.004,880.004,700.004,800.004,800.000.21%361,300
Nov 3, 20254,930.005,100.004,740.004,790.004,790.00-2.84%749,100
Oct 31, 20255,325.005,400.004,800.004,930.004,930.00-7.42%1,635,800
Oct 30, 20255,400.005,400.005,200.005,325.005,325.000.95%712,900
Oct 29, 20255,175.005,400.005,100.005,275.005,275.001.93%827,100
Oct 28, 20255,050.005,450.004,990.005,175.005,175.003.50%1,072,700
Oct 27, 20254,870.005,300.004,800.005,000.005,000.002.67%1,235,500
Oct 24, 20254,950.004,950.004,840.004,870.004,870.001.46%98,900
Oct 23, 20254,760.005,000.004,760.004,800.004,800.001.05%485,600
Oct 22, 20254,820.004,880.004,730.004,750.004,750.00-1.45%187,200
Oct 21, 20254,700.004,820.004,700.004,820.004,820.002.55%265,600
Oct 20, 20254,700.004,770.004,600.004,700.004,700.00-262,600
Oct 17, 20254,810.004,810.004,560.004,700.004,700.00-1.88%215,500
Oct 16, 20254,730.004,830.004,700.004,790.004,790.001.27%147,800
Oct 15, 20254,950.005,025.004,560.004,730.004,730.00-5.40%850,700
Oct 14, 20255,200.005,400.004,850.005,000.005,000.00-3.38%666,500
Oct 13, 20255,125.005,500.004,910.005,175.005,175.00-5.05%874,900
Oct 10, 20255,800.005,900.005,025.005,450.005,450.002.35%2,033,600
Oct 9, 20254,500.005,325.004,500.005,325.005,325.0025.00%4,887,200