Price History - CITA

Kembali ke Company
Ticker: CITA
Company: Cita Mineral Investindo Tbk
Date Open High Low Close Volume Value
29-Dec-2022 3,870.00 3,970.00 3,630.00 3,900.00 21,600 0
28-Dec-2022 3,860.00 4,060.00 3,700.00 3,870.00 62,500 0
27-Dec-2022 3,900.00 4,800.00 3,780.00 3,860.00 410,400 0
26-Dec-2022 3,320.00 4,030.00 3,320.00 3,850.00 93,700 0
23-Dec-2022 3,070.00 3,460.00 3,040.00 3,280.00 33,000 0
22-Dec-2022 3,030.00 3,070.00 3,030.00 3,060.00 5,000 0
21-Dec-2022 3,050.00 3,350.00 3,040.00 3,050.00 36,800 0
20-Dec-2022 3,050.00 3,050.00 3,020.00 3,020.00 400 0
19-Dec-2022 3,020.00 3,020.00 3,020.00 3,020.00 300 0
16-Dec-2022 3,050.00 3,050.00 3,050.00 3,050.00 100 0
15-Dec-2022 3,080.00 3,080.00 3,050.00 3,050.00 700 0
14-Dec-2022 3,050.00 3,050.00 3,050.00 3,050.00 0 0
13-Dec-2022 3,050.00 3,050.00 3,050.00 3,050.00 400 0
12-Dec-2022 3,100.00 3,100.00 3,080.00 3,100.00 900 0
09-Dec-2022 3,030.00 3,050.00 3,030.00 3,050.00 200 0
08-Dec-2022 2,980.00 3,000.00 2,920.00 3,000.00 1,300 0
07-Dec-2022 3,000.00 3,000.00 3,000.00 3,000.00 100 0
06-Dec-2022 3,010.00 3,040.00 2,950.00 3,020.00 1,300 0
05-Dec-2022 3,100.00 3,100.00 3,000.00 3,010.00 3,800 0
02-Dec-2022 3,000.00 3,120.00 3,000.00 3,120.00 700 0
01-Dec-2022 3,150.00 3,150.00 3,080.00 3,090.00 2,300 0
30-Nov-2022 3,010.00 3,150.00 3,000.00 3,150.00 1,600 0
29-Nov-2022 3,170.00 3,170.00 3,000.00 3,000.00 300 0
28-Nov-2022 3,170.00 3,170.00 3,170.00 3,170.00 0 0
25-Nov-2022 3,170.00 3,170.00 3,170.00 3,170.00 0 0
24-Nov-2022 3,210.00 3,210.00 3,150.00 3,170.00 1,600 0
23-Nov-2022 3,400.00 3,490.00 3,210.00 3,210.00 32,100 0
22-Nov-2022 3,340.00 3,580.00 3,230.00 3,400.00 3,300 0
21-Nov-2022 3,320.00 3,660.00 3,200.00 3,340.00 33,500 0
18-Nov-2022 2,890.00 3,660.00 2,890.00 3,320.00 19,500 0
17-Nov-2022 2,970.00 2,990.00 2,900.00 2,990.00 1,900 0
16-Nov-2022 2,930.00 3,000.00 2,930.00 3,000.00 6,200 0
15-Nov-2022 2,970.00 2,970.00 2,870.00 2,940.00 3,600 0
14-Nov-2022 2,990.00 2,990.00 2,990.00 2,990.00 100 0
11-Nov-2022 2,850.00 3,000.00 2,850.00 3,000.00 12,700 0
10-Nov-2022 2,930.00 2,940.00 2,850.00 2,940.00 1,700 0
09-Nov-2022 2,940.00 2,940.00 2,930.00 2,930.00 400 0
08-Nov-2022 2,840.00 2,940.00 2,830.00 2,940.00 1,700 0
07-Nov-2022 2,940.00 2,940.00 2,940.00 2,940.00 0 0
04-Nov-2022 2,830.00 2,940.00 2,830.00 2,940.00 2,500 0
03-Nov-2022 2,940.00 2,940.00 2,940.00 2,940.00 0 0
02-Nov-2022 2,920.00 2,940.00 2,900.00 2,940.00 1,200 0
01-Nov-2022 2,950.00 2,950.00 2,800.00 2,940.00 2,900 0
31-Oct-2022 2,930.00 2,950.00 2,930.00 2,950.00 2,000 0
28-Oct-2022 2,950.00 2,950.00 2,880.00 2,950.00 2,200 0
27-Oct-2022 3,000.00 3,000.00 2,950.00 2,950.00 200 0
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