Price History - CITA

Kembali ke Company
Ticker: CITA
Company: Cita Mineral Investindo Tbk
Date Open High Low Close Volume Value
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
06-Jun-2023 2,840.00 2,840.00 2,680.00 2,680.00 10,800 0
05-Jun-2023 2,840.00 2,840.00 2,660.00 2,740.00 6,200 0
31-May-2023 2,940.00 2,940.00 2,930.00 2,930.00 1,100 0
30-May-2023 2,940.00 2,940.00 2,880.00 2,940.00 1,300 0
29-May-2023 2,850.00 3,030.00 2,820.00 2,940.00 3,800 0
26-May-2023 2,670.00 3,060.00 2,670.00 2,810.00 14,800 0
25-May-2023 2,710.00 2,710.00 2,580.00 2,670.00 8,300 0
24-May-2023 2,720.00 2,800.00 2,660.00 2,690.00 3,000 0
23-May-2023 2,740.00 2,880.00 2,610.00 2,680.00 20,900 0
22-May-2023 2,690.00 2,690.00 2,690.00 2,690.00 24,200 0
19-May-2023 3,100.00 3,100.00 2,890.00 2,890.00 21,500 0
17-May-2023 3,100.00 3,100.00 3,100.00 3,100.00 100 0
16-May-2023 3,100.00 3,150.00 3,100.00 3,100.00 300 0
15-May-2023 3,100.00 3,100.00 3,050.00 3,100.00 7,400 0
12-May-2023 3,200.00 3,200.00 3,100.00 3,100.00 5,100 0
11-May-2023 3,250.00 3,250.00 3,210.00 3,210.00 4,200 0
10-May-2023 3,290.00 3,370.00 3,280.00 3,280.00 3,300 0
09-May-2023 3,400.00 3,400.00 3,230.00 3,400.00 4,500 0
08-May-2023 3,460.00 3,460.00 3,460.00 3,460.00 100 0
05-May-2023 3,400.00 3,400.00 3,400.00 3,400.00 3,900 0
04-May-2023 3,400.00 3,490.00 3,400.00 3,470.00 2,200 0
03-May-2023 3,470.00 3,470.00 3,400.00 3,400.00 10,000 0
02-May-2023 3,460.00 3,460.00 3,430.00 3,430.00 13,200 0
28-Apr-2023 3,510.00 3,560.00 3,440.00 3,540.00 10,400 0
27-Apr-2023 3,580.00 3,590.00 3,490.00 3,570.00 6,000 0
26-Apr-2023 3,520.00 3,600.00 3,500.00 3,590.00 10,200 0
18-Apr-2023 3,590.00 3,600.00 3,590.00 3,590.00 5,600 0
17-Apr-2023 3,600.00 3,600.00 3,500.00 3,600.00 5,400 0
14-Apr-2023 3,600.00 3,650.00 3,590.00 3,600.00 2,800 0
13-Apr-2023 3,700.00 3,700.00 3,490.00 3,540.00 6,100 0
12-Apr-2023 3,780.00 3,780.00 3,730.00 3,750.00 10,800 0
11-Apr-2023 3,900.00 3,900.00 3,880.00 3,880.00 600 0
10-Apr-2023 3,800.00 3,900.00 3,800.00 3,890.00 4,400 0
06-Apr-2023 3,650.00 3,800.00 3,640.00 3,800.00 17,600 0
05-Apr-2023 3,650.00 3,750.00 3,650.00 3,650.00 9,100 0
04-Apr-2023 3,610.00 3,630.00 3,610.00 3,630.00 1,000 0
03-Apr-2023 3,600.00 3,720.00 3,510.00 3,610.00 16,300 0
31-Mar-2023 3,640.00 3,750.00 3,630.00 3,640.00 2,800 0
30-Mar-2023 3,630.00 3,630.00 3,630.00 3,630.00 2,200 0
29-Mar-2023 3,640.00 3,640.00 3,630.00 3,640.00 2,400 0
28-Mar-2023 3,580.00 3,580.00 3,580.00 3,580.00 11,500 0
27-Mar-2023 3,590.00 3,600.00 3,580.00 3,580.00 1,800 0
24-Mar-2023 3,460.00 3,600.00 3,460.00 3,600.00 1,300 0
21-Mar-2023 3,500.00 3,500.00 3,500.00 3,500.00 500 0
20-Mar-2023 3,470.00 3,520.00 3,450.00 3,500.00 1,700 0
17-Mar-2023 3,550.00 3,550.00 3,510.00 3,510.00 500 0