Price History - CITA

Kembali ke Company
Ticker: CITA
Company: Cita Mineral Investindo Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 2,480.00 2,600.00 2,460.00 2,570.00 31,900 0
25-Aug-2023 2,480.00 2,480.00 2,480.00 2,480.00 100 0
24-Aug-2023 2,500.00 2,510.00 2,490.00 2,490.00 10,500 0
23-Aug-2023 2,510.00 2,520.00 2,480.00 2,520.00 1,400 0
22-Aug-2023 2,500.00 2,510.00 2,500.00 2,510.00 1,300 0
21-Aug-2023 2,560.00 2,560.00 2,540.00 2,540.00 1,100 0
18-Aug-2023 2,510.00 2,510.00 2,510.00 2,510.00 200 0
16-Aug-2023 2,500.00 2,580.00 2,480.00 2,510.00 1,900 0
15-Aug-2023 2,570.00 2,640.00 2,450.00 2,470.00 22,800 0
14-Aug-2023 2,550.00 2,650.00 2,510.00 2,510.00 1,000 0
11-Aug-2023 2,430.00 2,550.00 2,430.00 2,530.00 2,500 0
10-Aug-2023 2,500.00 2,500.00 2,500.00 2,500.00 100 0
09-Aug-2023 2,570.00 2,610.00 2,570.00 2,570.00 700 0
08-Aug-2023 2,600.00 2,600.00 2,520.00 2,540.00 2,600 0
07-Aug-2023 2,600.00 2,630.00 2,600.00 2,600.00 1,200 0
04-Aug-2023 2,530.00 2,600.00 2,530.00 2,600.00 3,000 0
03-Aug-2023 2,480.00 2,510.00 2,480.00 2,490.00 900 0
02-Aug-2023 2,540.00 2,540.00 2,480.00 2,530.00 12,300 0
01-Aug-2023 2,480.00 2,510.00 2,480.00 2,490.00 2,200 0
31-Jul-2023 2,490.00 2,500.00 2,410.00 2,480.00 6,300 0
28-Jul-2023 2,550.00 2,560.00 2,210.00 2,490.00 32,600 0
27-Jul-2023 2,610.00 2,620.00 2,550.00 2,550.00 4,200 0
26-Jul-2023 2,630.00 2,630.00 2,610.00 2,620.00 600 0
25-Jul-2023 2,570.00 2,660.00 2,570.00 2,660.00 16,700 0
24-Jul-2023 2,610.00 2,620.00 2,580.00 2,620.00 5,700 0
21-Jul-2023 2,620.00 2,660.00 2,550.00 2,610.00 4,300 0
20-Jul-2023 2,600.00 2,660.00 2,550.00 2,600.00 89,000 0
18-Jul-2023 2,710.00 2,780.00 2,580.00 2,600.00 89,700 0
17-Jul-2023 2,690.00 3,300.00 2,620.00 2,690.00 74,700 0
14-Jul-2023 2,710.00 2,800.00 2,670.00 2,710.00 25,000 0
13-Jul-2023 2,850.00 2,990.00 2,700.00 2,710.00 67,000 0
12-Jul-2023 2,720.00 3,300.00 2,690.00 2,700.00 61,400 0
11-Jul-2023 2,730.00 2,810.00 2,710.00 2,710.00 8,000 0
10-Jul-2023 2,700.00 2,770.00 2,600.00 2,690.00 1,600 0
07-Jul-2023 2,690.00 2,780.00 2,600.00 2,750.00 68,300 0
06-Jul-2023 2,530.00 3,000.00 2,480.00 2,680.00 114,400 0
05-Jul-2023 2,470.00 2,600.00 2,470.00 2,530.00 85,800 0
04-Jul-2023 2,600.00 2,600.00 2,460.00 2,460.00 19,200 0
03-Jul-2023 2,680.00 2,680.00 2,600.00 2,600.00 6,000 0
27-Jun-2023 2,640.00 2,650.00 2,640.00 2,650.00 600 0
26-Jun-2023 2,670.00 2,670.00 2,600.00 2,630.00 2,800 0
23-Jun-2023 2,670.00 2,700.00 2,660.00 2,670.00 3,200 0
22-Jun-2023 2,700.00 2,710.00 2,680.00 2,710.00 700 0
21-Jun-2023 2,660.00 2,700.00 2,660.00 2,700.00 900 0
20-Jun-2023 2,670.00 2,670.00 2,670.00 2,670.00 400 0
19-Jun-2023 2,670.00 2,680.00 2,670.00 2,680.00 1,700 0
16-Jun-2023 2,650.00 2,720.00 2,600.00 2,670.00 4,300 0
15-Jun-2023 2,750.00 2,750.00 2,630.00 2,700.00 3,300 0
14-Jun-2023 2,760.00 2,760.00 2,660.00 2,660.00 4,600 0
13-Jun-2023 2,790.00 2,790.00 2,760.00 2,760.00 5,300 0
12-Jun-2023 2,700.00 2,840.00 2,700.00 2,770.00 4,600 0
09-Jun-2023 2,650.00 2,690.00 2,630.00 2,690.00 4,100 0
08-Jun-2023 2,670.00 2,710.00 2,620.00 2,650.00 11,100 0
07-Jun-2023 2,680.00 2,680.00 2,610.00 2,670.00 8,500 0