Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT Cita Mineral Investindo Tbk (CITA) Historical Prices

ID:CITA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,790.002,820.002,740.002,770.002,770.00-0.72%65,2000.66
Nov 10, 20262,820.002,880.002,790.002,790.002,790.00-2.11%36,3000.36
Nov 09, 20262,850.002,850.002,800.002,820.002,820.00-1.05%37,1000.37
Nov 06, 20262,780.002,850.002,720.002,850.002,850.00+2.52%20,8000.21
Nov 05, 20262,820.003,110.002,730.002,780.002,780.00+0.36%71,6000.71
Nov 04, 20262,800.002,820.002,760.002,770.002,770.00-1.07%51,9000.51
Nov 03, 20262,980.002,980.002,780.002,800.002,800.00-6.04%172,4001.71
Nov 02, 20262,830.003,030.002,820.002,980.002,980.00-1.65%61,8000.61
Oct 30, 20262,990.003,030.002,900.003,030.003,030.00+1.68%97,3000.96
Oct 29, 20263,060.003,090.002,980.002,980.002,980.00-2.61%27,2000.27
Oct 28, 20263,100.003,100.003,000.003,060.003,060.00-0.33%100,2000.98
Oct 27, 20263,150.003,170.003,020.003,070.003,070.00-2.23%53,8000.53
Oct 26, 20263,140.003,180.003,080.003,140.003,140.000.00%44,5000.44
Oct 23, 20263,100.003,190.003,090.003,140.003,140.00+1.29%33,9000.33
Oct 22, 20263,100.003,190.003,010.003,100.003,100.00-0.32%75,9000.74
Oct 21, 20263,110.003,110.002,950.003,110.003,110.000.00%52,3000.50
Oct 20, 20262,860.003,110.002,850.003,110.003,110.00+8.36%47,7000.45
Oct 19, 20262,960.002,960.002,840.002,870.002,870.00-2.71%196,9001.90
Oct 16, 20262,780.003,170.002,780.002,950.002,950.00-9.79%396,6004.02
Oct 15, 20263,360.003,360.003,200.003,270.003,270.00-2.68%65,1990.66
Oct 14, 20263,340.003,450.003,320.003,360.003,360.00+0.60%91,5000.92
Oct 13, 20263,360.003,360.003,250.003,340.003,340.00-0.60%39,6000.39
Oct 12, 20263,350.003,410.003,350.003,360.003,360.00+0.30%43,8000.44
Oct 09, 20263,290.003,350.003,290.003,350.003,350.00+1.82%10,5000.10
Oct 08, 20263,400.003,450.003,250.003,290.003,290.00-2.66%163,1001.63
Oct 07, 20263,430.003,450.003,340.003,380.003,380.00-1.46%57,6000.58
Oct 06, 20263,390.003,490.003,350.003,430.003,430.00+1.48%85,0000.87
Oct 05, 20263,360.003,450.003,330.003,380.003,380.00+0.90%57,3000.59
Oct 02, 20263,360.003,390.003,310.003,350.003,350.000.00%34,3000.35
Oct 01, 20263,320.003,390.003,310.003,350.003,350.00+0.90%64,0000.65
Sep 30, 20263,330.003,520.003,320.003,320.003,320.00-0.30%161,8001.65
Sep 29, 20263,380.003,380.003,210.003,330.003,330.00-1.48%111,7001.16
Sep 28, 20263,430.003,430.003,380.003,380.003,380.00-1.46%72,8000.76
Sep 25, 20263,460.003,490.003,410.003,430.003,430.00-0.87%40,5000.42
Sep 24, 20263,480.003,480.003,440.003,460.003,460.00-0.57%33,6000.35
Sep 23, 20263,470.003,520.003,410.003,480.003,480.00+0.29%76,9000.80
Sep 22, 20263,490.003,500.003,440.003,470.003,470.00-0.57%82,3000.86
Sep 21, 20263,480.003,500.003,450.003,490.003,490.00+0.29%70,4000.73
Sep 18, 20263,500.003,500.003,400.003,480.003,480.00-0.57%46,4000.48
Sep 17, 20263,490.003,500.003,390.003,500.003,500.00+0.29%150,6001.58
Sep 16, 20263,510.003,600.003,380.003,490.003,490.00-0.57%180,6001.93
Sep 15, 20263,480.003,580.003,450.003,510.003,510.00+0.57%103,8001.12
Sep 14, 20263,470.003,490.003,440.003,490.003,490.00+0.58%113,2001.22
Sep 11, 20263,530.003,550.003,430.003,470.003,470.00-2.25%175,5001.95
Sep 10, 20263,600.003,640.003,540.003,550.003,550.00-2.20%250,9002.69
Sep 09, 20263,550.003,640.003,530.003,630.003,630.00+1.97%150,8001.49
Sep 08, 20263,560.003,580.003,510.003,560.003,560.00+0.28%129,7001.25
Sep 07, 20263,430.003,550.003,390.003,550.003,550.00+3.50%169,9001.63
Sep 04, 20263,410.003,440.003,380.003,430.003,430.00+0.59%159,9001.47
Sep 03, 20263,340.003,410.003,310.003,410.003,410.00+1.79%189,2001.72