Price History - CITA

Kembali ke Company
Ticker: CITA
Company: Cita Mineral Investindo Tbk
Date Open High Low Close Volume Value
19-Jan-2024 2,860.00 3,200.00 2,770.00 2,840.00 72,600 0
18-Jan-2024 2,900.00 3,500.00 2,700.00 2,860.00 126,400 0
17-Jan-2024 2,900.00 2,900.00 2,760.00 2,850.00 19,200 0
16-Jan-2024 2,770.00 3,000.00 2,600.00 2,930.00 31,800 0
15-Jan-2024 2,390.00 3,000.00 2,190.00 2,790.00 44,300 0
12-Jan-2024 1,990.00 2,400.00 1,980.00 2,400.00 87,000 0
11-Jan-2024 1,940.00 1,995.00 1,930.00 1,995.00 600 0
10-Jan-2024 2,010.00 2,010.00 1,990.00 2,010.00 1,100 0
09-Jan-2024 1,995.00 2,000.00 1,990.00 1,990.00 2,900 0
08-Jan-2024 1,990.00 1,990.00 1,990.00 1,990.00 2,000 0
05-Jan-2024 2,000.00 2,030.00 1,990.00 2,010.00 3,900 0
04-Jan-2024 1,990.00 2,020.00 1,990.00 1,995.00 1,200 0
03-Jan-2024 1,990.00 2,030.00 1,985.00 2,020.00 7,900 0
02-Jan-2024 2,090.00 2,090.00 1,850.00 1,980.00 30,000 0
29-Dec-2023 2,120.00 2,200.00 2,110.00 2,110.00 2,700 0
28-Dec-2023 2,130.00 2,460.00 2,080.00 2,120.00 23,900 0
27-Dec-2023 2,180.00 2,180.00 2,060.00 2,060.00 1,300 0
22-Dec-2023 2,120.00 2,190.00 2,120.00 2,190.00 600 0
21-Dec-2023 2,030.00 2,130.00 2,030.00 2,120.00 1,800 0
20-Dec-2023 2,020.00 2,140.00 2,020.00 2,130.00 900 0
19-Dec-2023 2,050.00 2,130.00 2,050.00 2,120.00 500 0
18-Dec-2023 2,040.00 2,150.00 2,040.00 2,150.00 400 0
15-Dec-2023 2,110.00 2,160.00 2,050.00 2,050.00 1,400 0
14-Dec-2023 2,020.00 2,020.00 2,020.00 2,020.00 1,000 0
13-Dec-2023 2,020.00 2,070.00 2,020.00 2,020.00 3,400 0
12-Dec-2023 2,010.00 2,030.00 2,010.00 2,030.00 2,000 0
11-Dec-2023 2,040.00 2,040.00 2,000.00 2,010.00 800 0
08-Dec-2023 2,010.00 2,040.00 2,010.00 2,040.00 200 0
07-Dec-2023 2,030.00 2,030.00 2,010.00 2,010.00 4,200 0
06-Dec-2023 2,010.00 2,010.00 2,010.00 2,010.00 0 0
05-Dec-2023 2,030.00 2,070.00 2,010.00 2,010.00 3,100 0
04-Dec-2023 2,080.00 2,080.00 2,070.00 2,070.00 300 0
01-Dec-2023 2,070.00 2,080.00 2,000.00 2,080.00 1,900 0
30-Nov-2023 2,070.00 2,110.00 2,060.00 2,070.00 2,300 0
29-Nov-2023 2,200.00 2,200.00 2,120.00 2,120.00 1,900 0
28-Nov-2023 2,090.00 2,110.00 2,080.00 2,100.00 700 0
27-Nov-2023 2,050.00 2,190.00 2,000.00 2,090.00 7,100 0
24-Nov-2023 2,110.00 2,190.00 2,110.00 2,110.00 1,000 0
23-Nov-2023 2,210.00 2,210.00 2,200.00 2,200.00 1,300 0
22-Nov-2023 2,390.00 2,390.00 2,110.00 2,210.00 2,400 0
21-Nov-2023 2,400.00 2,410.00 2,200.00 2,390.00 8,600 0
20-Nov-2023 2,080.00 2,550.00 2,060.00 2,400.00 21,200 0
17-Nov-2023 2,060.00 2,060.00 2,060.00 2,060.00 600 0
16-Nov-2023 2,100.00 2,100.00 2,040.00 2,040.00 300 0
15-Nov-2023 2,200.00 2,200.00 2,120.00 2,120.00 4,300 0
14-Nov-2023 2,150.00 2,250.00 2,150.00 2,200.00 3,500 0
13-Nov-2023 2,010.00 2,150.00 2,010.00 2,150.00 3,100 0
10-Nov-2023 1,995.00 2,020.00 1,995.00 2,010.00 500 0
09-Nov-2023 1,970.00 2,000.00 1,955.00 2,000.00 700 0
08-Nov-2023 1,960.00 1,960.00 1,960.00 1,960.00 100 0
07-Nov-2023 1,995.00 1,995.00 1,955.00 1,955.00 700 0
06-Nov-2023 2,040.00 2,080.00 2,000.00 2,040.00 600 0
03-Nov-2023 1,990.00 2,090.00 1,980.00 2,090.00 10,900 0
02-Nov-2023 1,925.00 1,995.00 1,925.00 1,995.00 400 0
01-Nov-2023 2,150.00 2,150.00 1,940.00 1,970.00 6,500 0
31-Oct-2023 2,080.00 2,360.00 2,070.00 2,150.00 7,500 0
30-Oct-2023 2,070.00 2,100.00 1,945.00 2,000.00 8,800 0
27-Oct-2023 2,230.00 2,250.00 2,180.00 2,180.00 2,000 0
26-Oct-2023 1,965.00 2,380.00 1,965.00 2,220.00 31,700 0
25-Oct-2023 1,975.00 1,975.00 1,950.00 1,955.00 1,000 0
24-Oct-2023 1,940.00 1,945.00 1,940.00 1,945.00 500 0
23-Oct-2023 2,000.00 2,000.00 1,910.00 1,945.00 2,800 0
20-Oct-2023 2,000.00 2,000.00 2,000.00 2,000.00 200 0
19-Oct-2023 2,000.00 2,000.00 1,995.00 2,000.00 800 0
18-Oct-2023 2,000.00 2,050.00 2,000.00 2,000.00 3,700 0
17-Oct-2023 2,030.00 2,060.00 2,000.00 2,000.00 5,500 0
16-Oct-2023 2,300.00 2,300.00 2,000.00 2,000.00 17,600 0
13-Oct-2023 1,840.00 2,260.00 1,840.00 2,220.00 36,300 0
12-Oct-2023 2,110.00 2,190.00 1,840.00 1,840.00 42,300 0
11-Oct-2023 2,300.00 2,300.00 2,100.00 2,100.00 21,900 0
10-Oct-2023 2,300.00 2,300.00 2,300.00 2,300.00 500 0
09-Oct-2023 2,330.00 2,360.00 2,250.00 2,300.00 70,500 0
06-Oct-2023 2,350.00 2,360.00 2,330.00 2,330.00 7,700 0
05-Oct-2023 2,400.00 2,400.00 2,400.00 2,400.00 200 0
04-Oct-2023 2,430.00 2,430.00 2,430.00 2,430.00 100 0
03-Oct-2023 2,350.00 2,430.00 2,350.00 2,430.00 900 0
02-Oct-2023 2,460.00 2,460.00 2,460.00 2,460.00 400 0
29-Sep-2023 2,420.00 2,420.00 2,400.00 2,400.00 1,100 0
27-Sep-2023 2,470.00 2,480.00 2,430.00 2,430.00 900 0
26-Sep-2023 2,440.00 2,440.00 2,440.00 2,440.00 1,200 0
25-Sep-2023 2,440.00 2,470.00 2,430.00 2,470.00 1,600 0
22-Sep-2023 2,460.00 2,520.00 2,460.00 2,470.00 5,200 0
21-Sep-2023 2,430.00 2,450.00 2,420.00 2,420.00 6,100 0
20-Sep-2023 2,490.00 2,490.00 2,490.00 2,490.00 1,100 0
19-Sep-2023 2,430.00 2,460.00 2,430.00 2,460.00 300 0
18-Sep-2023 2,440.00 2,460.00 2,440.00 2,460.00 1,200 0
15-Sep-2023 2,500.00 2,520.00 2,500.00 2,520.00 2,400 0
14-Sep-2023 2,520.00 2,520.00 2,520.00 2,520.00 700 0
13-Sep-2023 2,530.00 2,530.00 2,520.00 2,520.00 5,300 0
12-Sep-2023 2,490.00 2,540.00 2,490.00 2,530.00 1,400 0
11-Sep-2023 2,440.00 2,470.00 2,440.00 2,460.00 1,400 0
08-Sep-2023 2,460.00 2,500.00 2,430.00 2,490.00 2,900 0
07-Sep-2023 2,460.00 2,460.00 2,460.00 2,460.00 200 0
06-Sep-2023 2,430.00 2,490.00 2,430.00 2,490.00 400 0
05-Sep-2023 2,480.00 2,500.00 2,480.00 2,500.00 700 0
04-Sep-2023 2,500.00 2,500.00 2,500.00 2,500.00 400 0
01-Sep-2023 2,490.00 2,490.00 2,430.00 2,450.00 1,500 0
31-Aug-2023 2,490.00 2,540.00 2,430.00 2,430.00 4,700 0
30-Aug-2023 2,480.00 2,490.00 2,480.00 2,490.00 300 0
29-Aug-2023 2,570.00 2,570.00 2,510.00 2,510.00 1,400 0