Price History - CITA

Kembali ke Company
Ticker: CITA
Company: Cita Mineral Investindo Tbk
Date Open High Low Close Volume Value
06-Sep-2024 2,470.00 2,470.00 2,460.00 2,460.00 2,700 0
05-Sep-2024 2,490.00 2,490.00 2,480.00 2,480.00 4,300 0
04-Sep-2024 2,500.00 2,500.00 2,490.00 2,490.00 600 0
03-Sep-2024 2,500.00 2,500.00 2,500.00 2,500.00 3,900 0
02-Sep-2024 2,500.00 2,500.00 2,500.00 2,500.00 4,200 0
30-Aug-2024 2,500.00 2,500.00 2,500.00 2,500.00 2,000 0
29-Aug-2024 2,460.00 2,470.00 2,460.00 2,470.00 8,800 0
28-Aug-2024 2,460.00 2,460.00 2,460.00 2,460.00 2,300 0
27-Aug-2024 2,450.00 2,460.00 2,450.00 2,450.00 1,700 0
26-Aug-2024 2,450.00 2,450.00 2,450.00 2,450.00 2,600 0
23-Aug-2024 2,460.00 2,460.00 2,450.00 2,450.00 7,000 0
22-Aug-2024 2,410.00 2,450.00 2,410.00 2,450.00 4,000 0
21-Aug-2024 2,410.00 2,410.00 2,410.00 2,410.00 3,800 0
20-Aug-2024 2,340.00 2,400.00 2,340.00 2,400.00 14,600 0
19-Aug-2024 2,340.00 2,340.00 2,340.00 2,340.00 3,400 0
16-Aug-2024 2,320.00 2,340.00 2,320.00 2,340.00 3,100 0
15-Aug-2024 2,310.00 2,310.00 2,310.00 2,310.00 100 0
14-Aug-2024 2,300.00 2,310.00 2,300.00 2,310.00 12,500 0
13-Aug-2024 2,220.00 2,220.00 2,220.00 2,220.00 100 0
12-Aug-2024 2,220.00 2,220.00 2,220.00 2,220.00 900 0
09-Aug-2024 2,220.00 2,220.00 2,220.00 2,220.00 100 0
08-Aug-2024 2,210.00 2,220.00 2,210.00 2,220.00 2,900 0
07-Aug-2024 2,210.00 2,210.00 2,210.00 2,210.00 0 0
06-Aug-2024 2,210.00 2,210.00 2,210.00 2,210.00 2,800 0
05-Aug-2024 2,370.00 2,370.00 2,210.00 2,210.00 15,400 0
02-Aug-2024 2,370.00 2,370.00 2,370.00 2,370.00 10,800 0
01-Aug-2024 2,330.00 2,370.00 2,330.00 2,370.00 11,300 0
31-Jul-2024 2,000.00 2,200.00 2,000.00 2,200.00 2,400 0
30-Jul-2024 2,000.00 2,000.00 2,000.00 2,000.00 2,600 0
29-Jul-2024 1,995.00 1,995.00 1,990.00 1,990.00 4,900 0
26-Jul-2024 2,010.00 2,010.00 1,995.00 1,995.00 13,300 0
25-Jul-2024 2,030.00 2,030.00 2,010.00 2,010.00 4,900 0
24-Jul-2024 2,150.00 2,150.00 2,050.00 2,050.00 1,100 0
23-Jul-2024 2,190.00 2,190.00 2,190.00 2,190.00 3,900 0
22-Jul-2024 2,240.00 2,240.00 2,200.00 2,200.00 400 0
19-Jul-2024 2,240.00 2,240.00 2,240.00 2,240.00 2,000 0
18-Jul-2024 2,240.00 2,240.00 2,240.00 2,240.00 0 0
17-Jul-2024 2,240.00 2,240.00 2,240.00 2,240.00 0 0
16-Jul-2024 2,240.00 2,240.00 2,240.00 2,240.00 100 0
15-Jul-2024 2,250.00 2,250.00 2,240.00 2,240.00 400 0
12-Jul-2024 2,250.00 2,250.00 2,250.00 2,250.00 1,500 0
11-Jul-2024 2,250.00 2,250.00 2,250.00 2,250.00 1,700 0
10-Jul-2024 2,270.00 2,270.00 2,260.00 2,260.00 8,000 0
09-Jul-2024 2,310.00 2,310.00 2,300.00 2,300.00 2,900 0
08-Jul-2024 2,320.00 2,330.00 2,320.00 2,330.00 38,300 0
05-Jul-2024 2,300.00 2,300.00 2,300.00 2,300.00 2,900 0
04-Jul-2024 2,290.00 2,300.00 2,290.00 2,290.00 2,600 0
03-Jul-2024 2,270.00 2,270.00 2,270.00 2,270.00 1,300 0
02-Jul-2024 2,280.00 2,280.00 2,270.00 2,270.00 3,100 0
01-Jul-2024 2,280.00 2,280.00 2,280.00 2,280.00 20,600 0
28-Jun-2024 2,300.00 2,300.00 2,280.00 2,280.00 9,100 0
27-Jun-2024 2,300.00 2,300.00 2,300.00 2,300.00 0 0
26-Jun-2024 2,300.00 2,300.00 2,300.00 2,300.00 0 0
25-Jun-2024 2,300.00 2,300.00 2,300.00 2,300.00 0 0
24-Jun-2024 2,300.00 2,300.00 2,300.00 2,300.00 0 0
21-Jun-2024 2,300.00 2,300.00 2,300.00 2,300.00 0 0
20-Jun-2024 2,300.00 2,300.00 2,300.00 2,300.00 30,200 0
19-Jun-2024 2,300.00 2,300.00 2,300.00 2,300.00 0 0
14-Jun-2024 2,300.00 2,300.00 2,300.00 2,300.00 0 0
13-Jun-2024 2,300.00 2,300.00 2,300.00 2,300.00 0 0
12-Jun-2024 2,300.00 2,300.00 2,300.00 2,300.00 0 0
11-Jun-2024 2,300.00 2,300.00 2,300.00 2,300.00 0 0
10-Jun-2024 2,300.00 2,300.00 2,300.00 2,300.00 0 0
07-Jun-2024 2,300.00 2,300.00 2,300.00 2,300.00 0 0
06-Jun-2024 2,300.00 2,300.00 2,300.00 2,300.00 0 0
05-Jun-2024 2,300.00 2,300.00 2,300.00 2,300.00 1,700 0
04-Jun-2024 2,300.00 2,300.00 2,300.00 2,300.00 0 0
03-Jun-2024 2,300.00 2,300.00 2,300.00 2,300.00 0 0
31-May-2024 2,300.00 2,300.00 2,300.00 2,300.00 0 0
30-May-2024 2,320.00 2,320.00 2,180.00 2,300.00 7,700 0
29-May-2024 2,200.00 2,200.00 2,200.00 2,200.00 1,100 0
28-May-2024 2,250.00 2,250.00 2,250.00 2,250.00 0 0
27-May-2024 2,250.00 2,250.00 2,250.00 2,250.00 100 0
22-May-2024 2,270.00 2,270.00 2,270.00 2,270.00 0 0
21-May-2024 2,270.00 2,270.00 2,270.00 2,270.00 0 0
20-May-2024 2,270.00 2,270.00 2,270.00 2,270.00 0 0
17-May-2024 2,270.00 2,270.00 2,270.00 2,270.00 0 0
16-May-2024 2,270.00 2,270.00 2,270.00 2,270.00 0 0
15-May-2024 2,270.00 2,270.00 2,270.00 2,270.00 0 0
14-May-2024 2,270.00 2,270.00 2,270.00 2,270.00 100 0
13-May-2024 2,280.00 2,280.00 2,280.00 2,280.00 400 0
08-May-2024 2,300.00 2,300.00 2,300.00 2,300.00 0 0
07-May-2024 2,300.00 2,300.00 2,300.00 2,300.00 0 0
06-May-2024 2,300.00 2,300.00 2,300.00 2,300.00 0 0
03-May-2024 2,300.00 2,300.00 2,300.00 2,300.00 0 0
02-May-2024 2,300.00 2,300.00 2,300.00 2,300.00 100 0
30-Apr-2024 2,300.00 2,300.00 2,300.00 2,300.00 0 0
29-Apr-2024 2,300.00 2,300.00 2,300.00 2,300.00 0 0
26-Apr-2024 2,300.00 2,300.00 2,300.00 2,300.00 0 0
25-Apr-2024 2,300.00 2,300.00 2,300.00 2,300.00 100 0
24-Apr-2024 2,320.00 2,320.00 2,320.00 2,320.00 7,800 0
23-Apr-2024 2,180.00 2,180.00 2,180.00 2,180.00 200 0
22-Apr-2024 2,180.00 2,180.00 2,180.00 2,180.00 37,300 0
19-Apr-2024 2,200.00 2,280.00 1,995.00 1,995.00 35,900 0
18-Apr-2024 2,150.00 2,150.00 2,150.00 2,150.00 12,700 0
17-Apr-2024 2,200.00 2,200.00 1,985.00 1,985.00 11,500 0
16-Apr-2024 2,210.00 2,210.00 2,030.00 2,030.00 6,300 0
05-Apr-2024 2,250.00 2,250.00 2,250.00 2,250.00 600 0
04-Apr-2024 2,270.00 2,270.00 2,270.00 2,270.00 0 0
03-Apr-2024 2,270.00 2,270.00 2,270.00 2,270.00 0 0