Price History - CITA

Kembali ke Company
Ticker: CITA
Company: Cita Mineral Investindo Tbk
Date Open High Low Close Volume Value
07-Jun-2022 2,950.00 3,050.00 2,950.00 3,040.00 9,700 0
06-Jun-2022 2,950.00 3,050.00 2,950.00 3,040.00 3,700 0
03-Jun-2022 2,900.00 3,090.00 2,900.00 3,070.00 14,900 0
02-Jun-2022 3,100.00 3,110.00 3,100.00 3,110.00 5,800 0
31-May-2022 3,180.00 3,190.00 3,000.00 3,110.00 6,200 0
30-May-2022 3,030.00 3,090.00 3,020.00 3,090.00 2,100 0
27-May-2022 3,060.00 3,100.00 3,030.00 3,030.00 6,700 0
25-May-2022 3,080.00 3,080.00 3,080.00 3,080.00 2,900 0
24-May-2022 3,090.00 3,090.00 3,090.00 3,090.00 500 0
23-May-2022 3,100.00 3,100.00 3,080.00 3,100.00 1,000 0
20-May-2022 3,000.00 3,050.00 3,000.00 3,050.00 1,500 0
19-May-2022 3,030.00 3,030.00 3,030.00 3,030.00 400 0
18-May-2022 3,030.00 3,030.00 3,010.00 3,030.00 800 0
17-May-2022 3,030.00 3,030.00 3,030.00 3,030.00 100 0
13-May-2022 3,010.00 3,030.00 2,960.00 3,030.00 5,700 0
12-May-2022 2,970.00 3,010.00 2,960.00 3,010.00 19,000 0
11-May-2022 2,980.00 2,980.00 2,980.00 2,980.00 0 0
10-May-2022 2,980.00 2,980.00 2,960.00 2,980.00 5,400 0
09-May-2022 2,850.00 2,980.00 2,790.00 2,980.00 23,700 0
28-Apr-2022 3,020.00 3,020.00 2,990.00 3,000.00 5,600 0
27-Apr-2022 2,960.00 3,050.00 2,960.00 3,000.00 7,300 0
26-Apr-2022 2,850.00 2,960.00 2,850.00 2,960.00 9,800 0
25-Apr-2022 2,950.00 2,980.00 2,950.00 2,980.00 10,100 0
22-Apr-2022 3,000.00 3,000.00 2,990.00 2,990.00 300 0
21-Apr-2022 2,920.00 3,010.00 2,920.00 3,000.00 300 0
20-Apr-2022 3,000.00 3,020.00 2,880.00 3,020.00 15,400 0
19-Apr-2022 3,000.00 3,000.00 3,000.00 3,000.00 0 0
18-Apr-2022 3,000.00 3,100.00 3,000.00 3,000.00 800 0
14-Apr-2022 3,000.00 3,000.00 2,800.00 3,000.00 19,200 0
13-Apr-2022 2,890.00 3,000.00 2,890.00 3,000.00 24,100 0
12-Apr-2022 2,900.00 3,000.00 2,900.00 2,900.00 14,600 0
11-Apr-2022 3,050.00 3,050.00 3,000.00 3,000.00 400 0
08-Apr-2022 3,000.00 3,100.00 3,000.00 3,100.00 200 0
07-Apr-2022 3,000.00 3,000.00 3,000.00 3,000.00 0 0
06-Apr-2022 3,000.00 3,000.00 3,000.00 3,000.00 5,000 0
05-Apr-2022 3,000.00 3,000.00 2,920.00 3,000.00 700 0
04-Apr-2022 2,990.00 3,000.00 2,960.00 3,000.00 41,600 0
01-Apr-2022 3,020.00 3,020.00 3,020.00 3,020.00 0 0
31-Mar-2022 3,130.00 3,130.00 2,970.00 3,020.00 1,400 0
30-Mar-2022 3,050.00 3,200.00 3,050.00 3,140.00 1,400 0
29-Mar-2022 3,150.00 3,150.00 3,050.00 3,050.00 200 0
28-Mar-2022 3,020.00 3,020.00 3,020.00 3,020.00 6,000 0
25-Mar-2022 2,990.00 3,020.00 2,810.00 3,020.00 10,500 0
24-Mar-2022 2,920.00 3,000.00 2,900.00 3,000.00 60,500 0
23-Mar-2022 2,960.00 2,990.00 2,900.00 2,990.00 8,800 0
22-Mar-2022 2,900.00 2,990.00 2,890.00 2,990.00 10,900 0
21-Mar-2022 3,000.00 3,000.00 2,880.00 2,980.00 7,700 0
18-Mar-2022 2,900.00 3,000.00 2,850.00 3,000.00 20,500 0
17-Mar-2022 2,700.00 3,000.00 2,700.00 3,000.00 13,900 0
16-Mar-2022 2,800.00 2,800.00 2,710.00 2,710.00 3,600 0
15-Mar-2022 2,800.00 2,800.00 2,790.00 2,790.00 800 0
14-Mar-2022 2,750.00 3,000.00 2,620.00 2,800.00 19,700 0
11-Mar-2022 2,900.00 2,900.00 2,750.00 2,750.00 1,900 0
10-Mar-2022 2,900.00 2,900.00 2,700.00 2,900.00 4,500 0
09-Mar-2022 2,800.00 2,900.00 2,690.00 2,890.00 4,500 0
08-Mar-2022 2,840.00 2,900.00 2,750.00 2,800.00 15,900 0
07-Mar-2022 2,850.00 2,850.00 2,840.00 2,840.00 2,600 0
04-Mar-2022 2,790.00 3,000.00 2,760.00 2,850.00 3,500 0
02-Mar-2022 2,790.00 2,790.00 2,750.00 2,790.00 4,800 0
01-Mar-2022 2,890.00 2,890.00 2,620.00 2,700.00 14,000 0
25-Feb-2022 2,750.00 3,190.00 2,750.00 2,800.00 47,300 0
24-Feb-2022 2,760.00 2,780.00 2,650.00 2,750.00 8,000 0
23-Feb-2022 2,740.00 2,800.00 2,680.00 2,760.00 5,400 0
22-Feb-2022 2,710.00 2,780.00 2,610.00 2,750.00 69,700 0
21-Feb-2022 2,730.00 2,850.00 2,730.00 2,760.00 6,700 0
18-Feb-2022 2,770.00 2,800.00 2,700.00 2,800.00 9,300 0
17-Feb-2022 2,800.00 2,800.00 2,710.00 2,770.00 10,100 0
16-Feb-2022 2,800.00 2,840.00 2,670.00 2,800.00 53,400 0
15-Feb-2022 2,700.00 2,800.00 2,700.00 2,800.00 18,200 0
14-Feb-2022 2,710.00 2,800.00 2,710.00 2,710.00 16,500 0
11-Feb-2022 2,810.00 2,820.00 2,810.00 2,810.00 11,500 0
10-Feb-2022 2,800.00 2,810.00 2,710.00 2,810.00 10,200 0
09-Feb-2022 2,670.00 2,850.00 2,660.00 2,800.00 81,300 0
08-Feb-2022 2,840.00 2,840.00 2,650.00 2,670.00 127,800 0
07-Feb-2022 2,880.00 2,880.00 2,840.00 2,840.00 8,700 0
04-Feb-2022 2,890.00 2,890.00 2,820.00 2,880.00 3,500 0
03-Feb-2022 2,900.00 2,900.00 2,780.00 2,900.00 20,600 0
02-Feb-2022 2,950.00 2,950.00 2,850.00 2,900.00 7,000 0
31-Jan-2022 2,990.00 3,000.00 2,880.00 2,900.00 14,900 0
28-Jan-2022 2,810.00 2,860.00 2,620.00 2,860.00 48,100 0
27-Jan-2022 2,810.00 2,900.00 2,750.00 2,810.00 51,200 0
26-Jan-2022 2,900.00 2,900.00 2,800.00 2,900.00 5,900 0
25-Jan-2022 2,990.00 2,990.00 2,810.00 2,900.00 9,200 0
24-Jan-2022 2,990.00 3,010.00 2,790.00 2,800.00 85,900 0
21-Jan-2022 3,000.00 3,000.00 2,990.00 2,990.00 3,400 0
20-Jan-2022 3,000.00 3,190.00 2,990.00 2,990.00 9,700 0
19-Jan-2022 3,020.00 3,020.00 2,910.00 2,980.00 1,200 0
18-Jan-2022 3,140.00 3,140.00 2,920.00 2,920.00 81,700 0
17-Jan-2022 3,070.00 3,100.00 3,000.00 3,100.00 7,700 0
14-Jan-2022 3,100.00 3,100.00 3,050.00 3,070.00 2,600 0
13-Jan-2022 3,270.00 3,270.00 3,050.00 3,170.00 11,300 0
12-Jan-2022 3,250.00 3,310.00 3,150.00 3,170.00 33,800 0
11-Jan-2022 3,150.00 3,670.00 3,150.00 3,250.00 83,000 0
10-Jan-2022 2,940.00 3,150.00 2,940.00 3,150.00 12,100 0
07-Jan-2022 3,000.00 3,040.00 2,940.00 3,030.00 4,000 0
06-Jan-2022 3,080.00 3,100.00 3,000.00 3,000.00 1,500 0
05-Jan-2022 3,100.00 3,100.00 3,070.00 3,080.00 2,400 0
04-Jan-2022 3,130.00 3,200.00 3,000.00 3,100.00 5,100 0
03-Jan-2022 3,220.00 3,300.00 3,130.00 3,130.00 7,300 0
30-Dec-2021 3,100.00 3,250.00 3,100.00 3,220.00 14,900 0