Price History - CITA

Kembali ke Company
Ticker: CITA
Company: Cita Mineral Investindo Tbk
Date Open High Low Close Volume Value
02-Apr-2024 2,270.00 2,270.00 2,270.00 2,270.00 0 0
01-Apr-2024 2,270.00 2,270.00 2,270.00 2,270.00 0 0
28-Mar-2024 2,270.00 2,270.00 2,270.00 2,270.00 100 0
27-Mar-2024 2,280.00 2,280.00 2,280.00 2,280.00 0 0
26-Mar-2024 2,280.00 2,280.00 2,280.00 2,280.00 0 0
25-Mar-2024 2,280.00 2,280.00 2,280.00 2,280.00 200 0
22-Mar-2024 2,300.00 2,300.00 2,200.00 2,280.00 1,300 0
21-Mar-2024 2,280.00 2,290.00 2,140.00 2,270.00 9,800 0
20-Mar-2024 2,300.00 2,300.00 2,120.00 2,280.00 4,400 0
19-Mar-2024 1,970.00 2,320.00 1,920.00 2,230.00 80,800 0
18-Mar-2024 2,010.00 2,200.00 2,010.00 2,130.00 5,600 0
15-Mar-2024 1,895.00 2,080.00 1,860.00 2,020.00 90,900 0
14-Mar-2024 1,940.00 1,975.00 1,895.00 1,895.00 22,800 0
13-Mar-2024 1,985.00 2,000.00 1,975.00 1,975.00 1,900 0
08-Mar-2024 1,930.00 1,930.00 1,930.00 1,930.00 2,400 0
07-Mar-2024 1,985.00 1,990.00 1,925.00 1,960.00 3,700 0
06-Mar-2024 1,995.00 1,995.00 1,985.00 1,985.00 3,100 0
05-Mar-2024 1,965.00 1,995.00 1,965.00 1,995.00 600 0
04-Mar-2024 1,990.00 1,995.00 1,965.00 1,965.00 1,300 0
01-Mar-2024 1,965.00 2,000.00 1,960.00 1,960.00 3,400 0
29-Feb-2024 1,970.00 1,970.00 1,940.00 1,960.00 5,100 0
28-Feb-2024 1,935.00 1,985.00 1,935.00 1,980.00 4,100 0
27-Feb-2024 2,060.00 2,060.00 1,920.00 1,925.00 41,300 0
26-Feb-2024 2,150.00 2,150.00 2,060.00 2,060.00 2,200 0
23-Feb-2024 2,030.00 2,030.00 2,030.00 2,030.00 300 0
22-Feb-2024 2,030.00 2,030.00 2,030.00 2,030.00 400 0
21-Feb-2024 2,150.00 2,150.00 2,010.00 2,030.00 3,200 0
20-Feb-2024 2,090.00 2,090.00 2,050.00 2,090.00 2,600 0
19-Feb-2024 2,190.00 2,190.00 2,090.00 2,090.00 2,900 0
16-Feb-2024 2,190.00 2,190.00 2,190.00 2,190.00 400 0
15-Feb-2024 2,060.00 2,230.00 2,060.00 2,230.00 3,100 0
13-Feb-2024 2,050.00 2,190.00 2,040.00 2,050.00 2,700 0
12-Feb-2024 2,170.00 2,190.00 2,030.00 2,030.00 3,200 0
07-Feb-2024 2,280.00 2,280.00 2,150.00 2,150.00 6,700 0
06-Feb-2024 2,380.00 2,380.00 2,260.00 2,280.00 11,400 0
05-Feb-2024 2,650.00 2,700.00 2,400.00 2,400.00 173,200 0
02-Feb-2024 2,700.00 2,750.00 2,390.00 2,660.00 80,100 0
01-Feb-2024 2,700.00 2,750.00 2,450.00 2,650.00 28,000 0
31-Jan-2024 2,750.00 2,750.00 2,460.00 2,650.00 34,100 0
30-Jan-2024 2,780.00 2,780.00 2,610.00 2,730.00 24,200 0
29-Jan-2024 2,680.00 2,780.00 2,660.00 2,750.00 2,900 0
26-Jan-2024 2,650.00 2,850.00 2,650.00 2,780.00 33,400 0
25-Jan-2024 2,900.00 2,900.00 2,650.00 2,750.00 30,900 0
24-Jan-2024 2,600.00 3,200.00 2,430.00 2,900.00 136,600 0
23-Jan-2024 2,650.00 2,850.00 2,300.00 2,700.00 147,300 0
22-Jan-2024 2,840.00 3,100.00 2,130.00 2,660.00 217,900 0
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