Skip to main content
PT Cita Mineral Investindo Tbk (IDX:CITA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,120.00
0.00 (0.00%)
Apr 29, 2026, 11:06 AM WIB

IDX:CITA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,190.004,190.004,100.004,120.004,120.00-1.44%229,300
Apr 27, 20264,230.004,250.004,170.004,180.004,180.00-0.24%114,400
Apr 24, 20264,290.004,290.004,130.004,190.004,190.00-2.33%260,200
Apr 23, 20264,330.004,340.004,250.004,290.004,290.00-0.92%239,100
Apr 22, 20264,350.004,350.004,290.004,330.004,330.00-65,800
Apr 21, 20264,300.004,340.004,260.004,330.004,330.001.64%94,300
Apr 20, 20264,400.004,400.004,260.004,260.004,260.00-3.18%257,400
Apr 17, 20264,330.004,420.004,290.004,400.004,400.001.62%371,600
Apr 16, 20264,360.004,360.004,290.004,330.004,330.00-97,500
Apr 15, 20264,350.004,430.004,320.004,330.004,330.000.23%284,300
Apr 14, 20264,250.004,360.004,250.004,320.004,320.003.35%562,400
Apr 13, 20264,200.004,230.004,170.004,180.004,180.00-0.24%163,300
Apr 10, 20264,160.004,200.004,110.004,190.004,190.000.72%193,600
Apr 9, 20264,150.004,170.004,120.004,160.004,160.000.24%44,300
Apr 8, 20264,090.004,190.004,060.004,150.004,150.001.47%234,800
Apr 7, 20264,120.004,150.004,080.004,090.004,090.00-0.73%82,400
Apr 6, 20264,180.004,180.004,080.004,120.004,120.00-1.67%194,500
Apr 2, 20264,200.004,250.004,170.004,190.004,190.00-0.24%130,200
Apr 1, 20264,180.004,210.004,160.004,200.004,200.001.20%218,800
Mar 31, 20264,230.004,240.004,140.004,150.004,150.00-1.89%159,500
Mar 30, 20264,210.004,390.004,150.004,230.004,230.000.71%525,300
Mar 27, 20264,160.004,210.004,150.004,200.004,200.000.96%128,800
Mar 26, 20264,240.004,250.004,160.004,160.004,160.00-1.42%166,900
Mar 25, 20264,110.004,230.004,100.004,220.004,220.001.69%344,400
Mar 17, 20264,120.004,150.004,080.004,150.004,150.002.98%360,200
Mar 16, 20264,110.004,110.003,980.004,030.004,030.00-1.95%314,700
Mar 13, 20264,100.004,140.004,020.004,110.004,110.000.24%345,800
Mar 12, 20264,090.004,110.004,030.004,100.004,100.000.24%293,300
Mar 11, 20264,140.004,170.004,080.004,090.004,090.00-1.21%300,600
Mar 10, 20264,180.004,180.004,100.004,140.004,140.00-0.24%446,300
Mar 9, 20264,210.004,210.003,990.004,150.004,150.00-1.89%686,000
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