Skip to main content
PT Cita Mineral Investindo Tbk (IDX:CITA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,170.00
0.00 (0.00%)
At close: Dec 4, 2025

IDX:CITA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20254,150.004,490.004,100.004,260.004,260.002.90%1,028,600
Oct 7, 20254,110.004,200.004,110.004,140.004,140.000.73%308,000
Oct 6, 20254,130.004,200.004,090.004,110.004,110.000.24%337,800
Oct 3, 20254,020.004,200.004,000.004,100.004,100.002.24%492,700
Oct 2, 20254,040.004,040.003,990.004,010.004,010.00-0.50%210,700
Oct 1, 20254,110.004,120.003,990.004,030.004,030.00-1.47%466,900
Sep 30, 20254,110.004,110.004,060.004,090.004,090.00-0.49%207,000
Sep 29, 20254,150.004,150.004,100.004,110.004,110.000.24%205,900
Sep 26, 20254,150.004,160.004,100.004,100.004,100.00-0.97%285,100
Sep 25, 20254,130.004,190.004,090.004,140.004,140.000.98%385,900
Sep 24, 20254,090.004,190.004,060.004,100.004,100.000.49%647,400
Sep 23, 20254,080.004,080.004,040.004,080.004,080.000.25%221,800
Sep 22, 20254,100.004,120.004,060.004,070.004,070.00-0.49%265,900
Sep 19, 20254,100.004,110.004,080.004,090.004,090.00-0.24%131,600
Sep 18, 20254,090.004,130.004,080.004,100.004,100.000.24%184,700
Sep 17, 20254,110.004,120.004,080.004,090.004,090.00-200,200
Sep 16, 20254,100.004,120.004,080.004,090.004,090.00-140,500
Sep 15, 20254,080.004,130.004,080.004,090.004,090.000.25%196,500
Sep 12, 20254,120.004,140.004,050.004,080.004,080.00-0.49%142,100
Sep 11, 20254,120.004,160.004,100.004,100.004,100.00-0.49%204,700
Sep 10, 20254,100.004,160.004,100.004,120.004,120.00-0.24%123,200
Sep 9, 20254,130.004,130.004,060.004,130.004,130.000.49%278,300
Sep 8, 20254,140.004,170.004,100.004,110.004,110.00-0.24%372,500
Sep 4, 20254,140.004,190.004,120.004,120.004,120.00-0.24%126,900
Sep 3, 20254,130.004,200.004,100.004,130.004,130.000.24%297,900
Sep 2, 20254,040.004,130.004,040.004,120.004,120.001.98%336,000
Sep 1, 20254,040.004,050.003,900.004,040.004,040.00-0.98%342,300
Aug 29, 20254,080.004,110.004,000.004,080.004,080.00-0.24%467,500
Aug 28, 20254,070.004,210.004,010.004,090.004,090.000.49%337,500
Aug 27, 20254,100.004,100.004,000.004,070.004,070.00-114,900
Aug 26, 20254,090.004,100.004,010.004,070.004,070.00-0.49%222,400
Aug 25, 20254,140.004,280.004,070.004,090.004,090.000.49%329,600
Aug 22, 20254,120.004,120.004,040.004,070.004,070.00-1.21%162,000
Aug 21, 20254,160.004,220.004,080.004,120.004,120.00-0.72%277,800
Aug 20, 20254,160.004,270.004,140.004,150.004,150.000.24%651,800
Aug 19, 20254,020.004,290.004,010.004,140.004,140.003.24%1,137,700
Aug 15, 20254,000.004,010.003,980.004,010.004,010.000.50%87,200
Aug 14, 20253,980.004,000.003,900.003,990.003,990.000.25%338,200
Aug 13, 20253,960.004,000.003,950.003,980.003,980.000.76%153,000
Aug 12, 20253,900.003,980.003,890.003,950.003,950.001.28%363,700
Aug 11, 20253,910.003,920.003,870.003,900.003,900.00-0.26%57,500
Aug 8, 20253,960.003,960.003,850.003,910.003,910.00-1.01%214,500
Aug 7, 20253,900.003,970.003,860.003,950.003,950.001.28%174,800
Aug 6, 20253,910.003,940.003,860.003,900.003,900.000.26%119,400
Aug 5, 20253,940.003,940.003,880.003,890.003,890.00-1.02%142,200
Aug 4, 20253,960.003,980.003,830.003,930.003,930.00-0.76%696,000
Aug 1, 20253,960.004,000.003,890.003,960.003,960.00-217,200
Jul 31, 20253,980.004,130.003,940.003,960.003,960.00-0.50%540,500
Jul 30, 20253,930.003,990.003,900.003,980.003,980.001.02%113,900
Jul 29, 20253,950.003,980.003,920.003,940.003,940.00-0.76%217,900
Jul 28, 20253,970.003,990.003,930.003,970.003,970.00-133,600
Jul 25, 20254,000.004,000.003,930.003,970.003,970.00-146,900
Jul 24, 20253,950.004,010.003,930.003,970.003,970.000.25%271,000
Jul 23, 20253,950.004,040.003,890.003,960.003,960.000.25%330,600
Jul 22, 20254,050.004,160.003,930.003,950.003,950.00-2.23%387,800
Jul 21, 20254,010.004,190.003,990.004,040.004,040.001.25%849,800
Jul 18, 20253,980.004,020.003,950.003,990.003,990.000.25%231,600
Jul 17, 20254,020.004,020.003,970.003,980.003,980.00-0.50%226,700