PT Cita Mineral Investindo Tbk (CITA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 10:55AM WIB. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 0.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | - |
| 22 Apr 2024 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 37,300 |
| 19 Apr 2024 | 2,200.00 | 2,280.00 | 1,995.00 | 1,995.00 | 1,995.00 | 35,900 |
| 18 Apr 2024 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 12,700 |
| 17 Apr 2024 | 2,200.00 | 2,200.00 | 1,985.00 | 1,985.00 | 1,985.00 | 11,500 |
| 16 Apr 2024 | 2,210.00 | 2,210.00 | 2,030.00 | 2,030.00 | 2,030.00 | 6,300 |
| 05 Apr 2024 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 600 |
| 04 Apr 2024 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | - |
| 03 Apr 2024 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | - |
| 02 Apr 2024 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | - |
| 01 Apr 2024 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | - |
| 28 Mar 2024 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 100 |
| 27 Mar 2024 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | - |
| 26 Mar 2024 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | - |
| 25 Mar 2024 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 200 |
| 22 Mar 2024 | 2,300.00 | 2,300.00 | 2,200.00 | 2,280.00 | 2,280.00 | 1,300 |
| 21 Mar 2024 | 2,280.00 | 2,290.00 | 2,140.00 | 2,270.00 | 2,270.00 | 9,800 |
| 20 Mar 2024 | 2,300.00 | 2,300.00 | 2,120.00 | 2,280.00 | 2,280.00 | 4,400 |
| 19 Mar 2024 | 1,970.00 | 2,320.00 | 1,920.00 | 2,230.00 | 2,230.00 | 80,800 |
| 18 Mar 2024 | 2,010.00 | 2,200.00 | 2,010.00 | 2,130.00 | 2,130.00 | 5,600 |
| 15 Mar 2024 | 1,895.00 | 2,080.00 | 1,860.00 | 2,020.00 | 2,020.00 | 90,900 |
| 14 Mar 2024 | 1,940.00 | 1,975.00 | 1,895.00 | 1,895.00 | 1,895.00 | 22,800 |
| 13 Mar 2024 | 1,985.00 | 2,000.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,900 |
| 08 Mar 2024 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 2,400 |
| 07 Mar 2024 | 1,985.00 | 1,990.00 | 1,925.00 | 1,960.00 | 1,960.00 | 3,700 |
| 06 Mar 2024 | 1,995.00 | 1,995.00 | 1,985.00 | 1,985.00 | 1,985.00 | 3,100 |
| 05 Mar 2024 | 1,965.00 | 1,995.00 | 1,965.00 | 1,995.00 | 1,995.00 | 600 |
| 04 Mar 2024 | 1,990.00 | 1,995.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,300 |
| 01 Mar 2024 | 1,965.00 | 2,000.00 | 1,960.00 | 1,960.00 | 1,960.00 | 3,400 |
| 29 Feb 2024 | 1,970.00 | 1,970.00 | 1,940.00 | 1,960.00 | 1,960.00 | 5,100 |
| 28 Feb 2024 | 1,935.00 | 1,985.00 | 1,935.00 | 1,980.00 | 1,980.00 | 4,100 |
| 27 Feb 2024 | 2,060.00 | 2,060.00 | 1,920.00 | 1,925.00 | 1,925.00 | 41,300 |
| 26 Feb 2024 | 2,150.00 | 2,150.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,200 |
| 23 Feb 2024 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 300 |
| 22 Feb 2024 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 400 |
| 21 Feb 2024 | 2,150.00 | 2,150.00 | 2,010.00 | 2,030.00 | 2,030.00 | 3,200 |
| 20 Feb 2024 | 2,090.00 | 2,090.00 | 2,050.00 | 2,090.00 | 2,090.00 | 2,600 |
| 19 Feb 2024 | 2,190.00 | 2,190.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,900 |
| 16 Feb 2024 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 400 |
| 15 Feb 2024 | 2,060.00 | 2,230.00 | 2,060.00 | 2,230.00 | 2,230.00 | 3,100 |
| 13 Feb 2024 | 2,050.00 | 2,190.00 | 2,040.00 | 2,050.00 | 2,050.00 | 2,700 |
| 12 Feb 2024 | 2,170.00 | 2,190.00 | 2,030.00 | 2,030.00 | 2,030.00 | 3,200 |
| 07 Feb 2024 | 2,280.00 | 2,280.00 | 2,150.00 | 2,150.00 | 2,150.00 | 6,700 |
| 06 Feb 2024 | 2,380.00 | 2,380.00 | 2,260.00 | 2,280.00 | 2,280.00 | 11,400 |
| 05 Feb 2024 | 2,650.00 | 2,700.00 | 2,400.00 | 2,400.00 | 2,400.00 | 173,200 |
| 02 Feb 2024 | 2,700.00 | 2,750.00 | 2,390.00 | 2,660.00 | 2,660.00 | 80,100 |
| 01 Feb 2024 | 2,700.00 | 2,750.00 | 2,450.00 | 2,650.00 | 2,650.00 | 28,000 |
| 31 Jan 2024 | 2,750.00 | 2,750.00 | 2,460.00 | 2,650.00 | 2,650.00 | 34,100 |
| 30 Jan 2024 | 2,780.00 | 2,780.00 | 2,610.00 | 2,730.00 | 2,730.00 | 24,200 |
| 29 Jan 2024 | 2,680.00 | 2,780.00 | 2,660.00 | 2,750.00 | 2,750.00 | 2,900 |
| 26 Jan 2024 | 2,650.00 | 2,850.00 | 2,650.00 | 2,780.00 | 2,780.00 | 33,400 |
| 25 Jan 2024 | 2,900.00 | 2,900.00 | 2,650.00 | 2,750.00 | 2,750.00 | 30,900 |
| 24 Jan 2024 | 2,600.00 | 3,200.00 | 2,430.00 | 2,900.00 | 2,900.00 | 136,600 |
| 23 Jan 2024 | 2,650.00 | 2,850.00 | 2,300.00 | 2,700.00 | 2,700.00 | 147,300 |
| 22 Jan 2024 | 2,840.00 | 3,100.00 | 2,130.00 | 2,660.00 | 2,660.00 | 217,900 |
| 19 Jan 2024 | 2,860.00 | 3,200.00 | 2,770.00 | 2,840.00 | 2,840.00 | 72,600 |
| 18 Jan 2024 | 2,900.00 | 3,500.00 | 2,700.00 | 2,860.00 | 2,860.00 | 126,400 |
| 17 Jan 2024 | 2,900.00 | 2,900.00 | 2,760.00 | 2,850.00 | 2,850.00 | 19,200 |
| 16 Jan 2024 | 2,770.00 | 3,000.00 | 2,600.00 | 2,930.00 | 2,930.00 | 31,800 |
| 15 Jan 2024 | 2,390.00 | 3,000.00 | 2,190.00 | 2,790.00 | 2,790.00 | 44,300 |
| 12 Jan 2024 | 1,990.00 | 2,400.00 | 1,980.00 | 2,400.00 | 2,400.00 | 87,000 |
| 11 Jan 2024 | 1,940.00 | 1,995.00 | 1,930.00 | 1,995.00 | 1,995.00 | 600 |
| 10 Jan 2024 | 2,010.00 | 2,010.00 | 1,990.00 | 2,010.00 | 2,010.00 | 1,100 |
| 09 Jan 2024 | 1,995.00 | 2,000.00 | 1,990.00 | 1,990.00 | 1,990.00 | 2,900 |
| 08 Jan 2024 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 2,000 |
| 05 Jan 2024 | 2,000.00 | 2,030.00 | 1,990.00 | 2,010.00 | 2,010.00 | 3,900 |
| 04 Jan 2024 | 1,990.00 | 2,020.00 | 1,990.00 | 1,995.00 | 1,995.00 | 1,200 |
| 03 Jan 2024 | 1,990.00 | 2,030.00 | 1,985.00 | 2,020.00 | 2,020.00 | 7,900 |
| 02 Jan 2024 | 2,090.00 | 2,090.00 | 1,850.00 | 1,980.00 | 1,980.00 | 30,000 |
| 29 Dec 2023 | 2,120.00 | 2,200.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,700 |
| 28 Dec 2023 | 2,130.00 | 2,460.00 | 2,080.00 | 2,120.00 | 2,120.00 | 23,900 |
| 27 Dec 2023 | 2,180.00 | 2,180.00 | 2,060.00 | 2,060.00 | 2,060.00 | 1,300 |
| 22 Dec 2023 | 2,120.00 | 2,190.00 | 2,120.00 | 2,190.00 | 2,190.00 | 600 |
| 21 Dec 2023 | 2,030.00 | 2,130.00 | 2,030.00 | 2,120.00 | 2,120.00 | 1,800 |
| 20 Dec 2023 | 2,020.00 | 2,140.00 | 2,020.00 | 2,130.00 | 2,130.00 | 900 |
| 19 Dec 2023 | 2,050.00 | 2,130.00 | 2,050.00 | 2,120.00 | 2,120.00 | 500 |
| 18 Dec 2023 | 2,040.00 | 2,150.00 | 2,040.00 | 2,150.00 | 2,150.00 | 400 |
| 15 Dec 2023 | 2,110.00 | 2,160.00 | 2,050.00 | 2,050.00 | 2,050.00 | 1,400 |
| 14 Dec 2023 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 1,000 |
| 13 Dec 2023 | 2,020.00 | 2,070.00 | 2,020.00 | 2,020.00 | 2,020.00 | 3,400 |
| 12 Dec 2023 | 2,010.00 | 2,030.00 | 2,010.00 | 2,030.00 | 2,030.00 | 2,000 |
| 11 Dec 2023 | 2,040.00 | 2,040.00 | 2,000.00 | 2,010.00 | 2,010.00 | 800 |
| 08 Dec 2023 | 2,010.00 | 2,040.00 | 2,010.00 | 2,040.00 | 2,040.00 | 200 |
| 07 Dec 2023 | 2,030.00 | 2,030.00 | 2,010.00 | 2,010.00 | 2,010.00 | 4,200 |
| 06 Dec 2023 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | - |
| 05 Dec 2023 | 2,030.00 | 2,070.00 | 2,010.00 | 2,010.00 | 2,010.00 | 3,100 |
| 04 Dec 2023 | 2,080.00 | 2,080.00 | 2,070.00 | 2,070.00 | 2,070.00 | 300 |
| 01 Dec 2023 | 2,070.00 | 2,080.00 | 2,000.00 | 2,080.00 | 2,080.00 | 1,900 |
| 30 Nov 2023 | 2,070.00 | 2,110.00 | 2,060.00 | 2,070.00 | 2,070.00 | 2,300 |
| 29 Nov 2023 | 2,200.00 | 2,200.00 | 2,120.00 | 2,120.00 | 2,120.00 | 1,900 |
| 28 Nov 2023 | 2,090.00 | 2,110.00 | 2,080.00 | 2,100.00 | 2,100.00 | 700 |
| 27 Nov 2023 | 2,050.00 | 2,190.00 | 2,000.00 | 2,090.00 | 2,090.00 | 7,100 |
| 24 Nov 2023 | 2,110.00 | 2,190.00 | 2,110.00 | 2,110.00 | 2,110.00 | 1,000 |
| 23 Nov 2023 | 2,210.00 | 2,210.00 | 2,200.00 | 2,200.00 | 2,200.00 | 1,300 |
| 22 Nov 2023 | 2,390.00 | 2,390.00 | 2,110.00 | 2,210.00 | 2,210.00 | 2,400 |
| 21 Nov 2023 | 2,400.00 | 2,410.00 | 2,200.00 | 2,390.00 | 2,390.00 | 8,600 |
| 20 Nov 2023 | 2,080.00 | 2,550.00 | 2,060.00 | 2,400.00 | 2,400.00 | 21,200 |
| 17 Nov 2023 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 600 |
| 16 Nov 2023 | 2,100.00 | 2,100.00 | 2,040.00 | 2,040.00 | 2,040.00 | 300 |
| 15 Nov 2023 | 2,200.00 | 2,200.00 | 2,120.00 | 2,120.00 | 2,120.00 | 4,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.