Price History - CITA

Kembali ke Company
Ticker: CITA
Company: Cita Mineral Investindo Tbk
Date Open High Low Close Volume Value
26-Oct-2022 3,050.00 3,050.00 3,020.00 3,020.00 700 0
25-Oct-2022 3,050.00 3,050.00 3,050.00 3,050.00 0 0
24-Oct-2022 3,000.00 3,050.00 3,000.00 3,050.00 200 0
21-Oct-2022 3,000.00 3,000.00 3,000.00 3,000.00 0 0
20-Oct-2022 2,950.00 3,000.00 2,950.00 3,000.00 500 0
19-Oct-2022 2,990.00 3,000.00 2,990.00 3,000.00 1,800 0
18-Oct-2022 3,000.00 3,000.00 3,000.00 3,000.00 0 0
17-Oct-2022 3,000.00 3,000.00 3,000.00 3,000.00 300 0
14-Oct-2022 2,860.00 3,000.00 2,860.00 3,000.00 1,000 0
13-Oct-2022 2,950.00 2,950.00 2,890.00 2,950.00 1,900 0
12-Oct-2022 2,910.00 2,970.00 2,800.00 2,950.00 5,900 0
11-Oct-2022 2,920.00 2,920.00 2,920.00 2,920.00 0 0
10-Oct-2022 2,920.00 2,920.00 2,920.00 2,920.00 200 0
07-Oct-2022 2,950.00 2,950.00 2,950.00 2,950.00 300 0
06-Oct-2022 2,970.00 2,970.00 2,970.00 2,970.00 100 0
05-Oct-2022 2,920.00 2,980.00 2,800.00 2,950.00 7,300 0
04-Oct-2022 2,880.00 2,940.00 2,840.00 2,940.00 7,600 0
03-Oct-2022 2,880.00 2,900.00 2,800.00 2,880.00 8,900 0
30-Sep-2022 2,860.00 2,940.00 2,860.00 2,940.00 5,400 0
29-Sep-2022 2,810.00 2,990.00 2,800.00 2,990.00 6,100 0
28-Sep-2022 2,920.00 2,920.00 2,890.00 2,900.00 2,800 0
27-Sep-2022 2,850.00 2,940.00 2,850.00 2,920.00 22,600 0
26-Sep-2022 3,010.00 3,010.00 2,900.00 2,900.00 10,100 0
23-Sep-2022 3,020.00 3,020.00 3,020.00 3,020.00 0 0
22-Sep-2022 3,020.00 3,020.00 2,950.00 3,020.00 4,100 0
21-Sep-2022 3,020.00 3,020.00 3,020.00 3,020.00 0 0
20-Sep-2022 2,960.00 3,020.00 2,810.00 3,020.00 3,800 0
19-Sep-2022 3,020.00 3,020.00 3,020.00 3,020.00 2,800 0
16-Sep-2022 3,020.00 3,020.00 3,020.00 3,020.00 1,100 0
15-Sep-2022 3,020.00 3,020.00 2,950.00 3,020.00 1,300 0
14-Sep-2022 3,050.00 3,050.00 3,050.00 3,050.00 0 0
13-Sep-2022 3,000.00 3,050.00 3,000.00 3,050.00 1,200 0
12-Sep-2022 3,050.00 3,050.00 3,020.00 3,020.00 2,500 0
09-Sep-2022 3,050.00 3,060.00 3,050.00 3,050.00 2,800 0
08-Sep-2022 2,940.00 3,050.00 2,940.00 3,050.00 2,500 0
07-Sep-2022 3,000.00 3,010.00 2,980.00 3,010.00 2,100 0
06-Sep-2022 3,000.00 3,010.00 3,000.00 3,010.00 4,200 0
05-Sep-2022 3,020.00 3,020.00 2,940.00 3,020.00 1,400 0
02-Sep-2022 3,000.00 3,030.00 3,000.00 3,020.00 10,000 0
01-Sep-2022 3,020.00 3,030.00 3,020.00 3,030.00 5,000 0
31-Aug-2022 2,930.00 3,030.00 2,930.00 3,030.00 2,500 0
30-Aug-2022 2,930.00 3,000.00 2,930.00 3,000.00 500 0
29-Aug-2022 3,000.00 3,030.00 3,000.00 3,000.00 1,100 0
26-Aug-2022 2,930.00 3,030.00 2,930.00 3,010.00 2,500 0
25-Aug-2022 2,990.00 3,030.00 2,990.00 3,030.00 300 0
24-Aug-2022 2,970.00 3,030.00 2,850.00 3,030.00 4,000 0
23-Aug-2022 2,930.00 2,940.00 2,930.00 2,940.00 1,400 0
22-Aug-2022 2,940.00 2,950.00 2,940.00 2,940.00 6,000 0
19-Aug-2022 2,990.00 2,990.00 2,940.00 2,990.00 2,300 0
18-Aug-2022 2,940.00 3,000.00 2,940.00 3,000.00 2,200 0
16-Aug-2022 2,940.00 2,990.00 2,940.00 2,990.00 3,200 0
15-Aug-2022 2,940.00 3,000.00 2,940.00 3,000.00 800 0
12-Aug-2022 2,930.00 3,000.00 2,930.00 2,980.00 600 0
11-Aug-2022 2,900.00 3,000.00 2,700.00 3,000.00 19,300 0
10-Aug-2022 2,900.00 2,900.00 2,900.00 2,900.00 3,700 0
09-Aug-2022 3,000.00 3,000.00 3,000.00 3,000.00 34,900 0
08-Aug-2022 2,990.00 3,000.00 2,990.00 3,000.00 2,100 0
05-Aug-2022 2,930.00 3,000.00 2,930.00 3,000.00 1,700 0
04-Aug-2022 2,980.00 3,000.00 2,980.00 3,000.00 1,500 0
03-Aug-2022 2,950.00 2,980.00 2,950.00 2,980.00 2,600 0
02-Aug-2022 3,000.00 3,000.00 3,000.00 3,000.00 0 0
01-Aug-2022 3,000.00 3,000.00 2,900.00 3,000.00 3,600 0
29-Jul-2022 3,030.00 3,030.00 3,030.00 3,030.00 0 0
28-Jul-2022 3,030.00 3,030.00 3,030.00 3,030.00 0 0
27-Jul-2022 3,030.00 3,030.00 3,030.00 3,030.00 0 0
26-Jul-2022 2,970.00 3,030.00 2,960.00 3,030.00 400 0
25-Jul-2022 3,000.00 3,000.00 2,970.00 2,970.00 1,400 0
22-Jul-2022 2,970.00 2,970.00 2,970.00 2,970.00 1,400 0
21-Jul-2022 2,930.00 2,940.00 2,930.00 2,940.00 3,100 0
20-Jul-2022 2,950.00 2,950.00 2,850.00 2,930.00 7,700 0
19-Jul-2022 2,930.00 2,970.00 2,930.00 2,950.00 3,700 0
18-Jul-2022 3,000.00 3,000.00 2,780.00 2,860.00 17,000 0
15-Jul-2022 2,990.00 3,000.00 2,980.00 2,980.00 3,700 0
14-Jul-2022 2,920.00 3,000.00 2,920.00 3,000.00 600 0
13-Jul-2022 2,980.00 3,000.00 2,900.00 2,970.00 10,600 0
12-Jul-2022 2,990.00 2,990.00 2,940.00 2,950.00 3,900 0
11-Jul-2022 2,990.00 3,000.00 2,980.00 3,000.00 3,500 0
08-Jul-2022 3,010.00 3,020.00 2,950.00 3,000.00 5,800 0
07-Jul-2022 3,000.00 3,030.00 3,000.00 3,010.00 1,300 0
06-Jul-2022 2,940.00 3,000.00 2,910.00 3,000.00 15,700 0
05-Jul-2022 2,990.00 3,000.00 2,900.00 3,000.00 27,200 0
04-Jul-2022 2,950.00 3,000.00 2,900.00 3,000.00 8,000 0
01-Jul-2022 3,000.00 3,000.00 2,950.00 3,000.00 5,800 0
30-Jun-2022 2,950.00 3,040.00 2,950.00 3,000.00 3,000 0
29-Jun-2022 2,950.00 3,040.00 2,950.00 3,040.00 1,300 0
28-Jun-2022 3,030.00 3,030.00 2,950.00 3,000.00 9,300 0
27-Jun-2022 2,940.00 3,030.00 2,900.00 3,030.00 17,600 0
24-Jun-2022 2,940.00 3,000.00 2,940.00 3,000.00 500 0
23-Jun-2022 2,940.00 3,000.00 2,900.00 2,970.00 13,300 0
22-Jun-2022 3,000.00 3,000.00 3,000.00 3,000.00 400 0
21-Jun-2022 2,940.00 3,010.00 2,900.00 3,010.00 6,200 0
20-Jun-2022 2,940.00 3,010.00 2,940.00 3,010.00 700 0
17-Jun-2022 2,940.00 3,010.00 2,940.00 3,010.00 1,200 0
16-Jun-2022 3,000.00 3,020.00 2,930.00 3,010.00 13,200 0
15-Jun-2022 2,920.00 3,000.00 2,900.00 3,000.00 11,700 0
14-Jun-2022 2,920.00 3,000.00 2,910.00 3,000.00 3,300 0
13-Jun-2022 2,990.00 3,000.00 2,900.00 3,000.00 5,000 0
10-Jun-2022 3,000.00 3,000.00 2,900.00 3,000.00 7,500 0
09-Jun-2022 3,020.00 3,050.00 2,960.00 3,000.00 2,800 0
08-Jun-2022 2,970.00 3,030.00 2,900.00 3,020.00 11,800 0