Price History - CITA

Kembali ke Company
Ticker: CITA
Company: Cita Mineral Investindo Tbk
Date Open High Low Close Volume Value
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
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