What is the all time high of CITA?

PT Cita Mineral Investindo Tbk (CITA) closed at its highest ever adjusted price, IDR 4,945, on Oct 10, 2025. Its lowest close was IDR 70.92 on Sep 8, 2006.

How much has CITA returned over the last 10 years?

+397.8% in price terms from the close ten years before Sep 28, 2026, which is +17.4% a year compounded. Over one year the return is -9.1%; over five years +53.7%.

What was the worst drawdown in CITA history?

-61.3% from the Feb 4, 2004 peak to the Sep 8, 2006 trough on adjusted closes; the previous peak was regained on Jul 18, 2007.

How far back does CITA historical data go?

The daily series starts on Mar 20, 2002 and runs to Sep 28, 2026: 6,079 trading sessions across 24.5 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are CITA historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get CITA historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Mar 20, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for CITA?

Among complete calendar years, 2018 was the best at +159.2% and 2023 the worst at -45.3%, measured close to close.

IDX · CITA · stock

PT Cita Mineral Investindo Tbk (CITA) stock price history

Every IDX trading session of PT Cita Mineral Investindo Tbk from Mar 20, 2002 to Sep 28, 2026: 6,079 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get CITA data, free key Year by year table

CITA adjusted close, 2002 to 2026

CITAPT Cita Mineral Investindo Tbk

IDR 3,380-9.1% over one year

IDR 4,945
All time high, 2025: IDR 5,354
52 week high, IDR 2,560 low: 6,079
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

CITA key facts

PT Cita Mineral Investindo Tbk (CITA) closed at IDR 3,380 on Sep 28, 2026 on IDX.
CITA's all time high close is IDR 4,945, set on Oct 10, 2025; its all time low close is IDR 70.92 on Sep 8, 2006.
CITA's 52 week range is IDR 2,560 to IDR 5,354.
CITA returned -9.1% over the year to Sep 28, 2026 and +53.7% over five years.
Over ten years CITA returned +398%, +17.4% a year compounded.
CITA's deepest drawdown was -61.3% from Feb 4, 2004 to Sep 8, 2006.
DataCedar holds 6,079 daily sessions of CITA history from Mar 20, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

CITA price chart, 2002 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

CITA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+3.7%
3 months	+11.9%
6 months	-11.3%
Year to date	-16.7%
1 year	-9.1%
3 years	+74.5%
5 years	+53.7%
10 years	+397.8%
Since Mar 20, 2002	+4,105%
Compound annual growth, 24.5 years	+16.5%

CITA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 4,945 on Oct 10, 2025
All time low close: IDR 70.92 on Sep 8, 2006
52 week high: IDR 5,354 on Oct 10, 2025
52 week low: IDR 2,560 on Jun 8, 2026
Deepest drawdown: -61.3% from Feb 4, 2004 to Sep 8, 2006, recovered Jul 18, 2007
Best single session: +34.2% on Jul 11, 2007
Worst single session: -27.3% on Jul 12, 2005
Volatility, 1 year annualised: 41.6%
Sessions closing higher, 1 year: 44%
Growth of 1 since 2002: 42.1×
Best calendar year: 2018, +159%
Worst calendar year: 2023, -45%

CITA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Mar 20, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 4,074	IDR 4,764	IDR 2,560	IDR 3,380	-16.7%	72.9M	178
2025	IDR 3,072	IDR 5,354	IDR 2,350	IDR 4,056	+32.0%	60.7M	236
2024	IDR 1,666	IDR 3,819	IDR 1,475	IDR 3,072	+82.6%	10.9M	237
2023	IDR 3,058	IDR 3,193	IDR 1,467	IDR 1,682	-45.3%	2.4M	239
2022	IDR 2,511	IDR 3,813	IDR 2,035	IDR 3,074	+22.4%	2.8M	246
2021	IDR 2,253	IDR 3,197	IDR 1,890	IDR 2,511	+11.4%	5M	247
2020	IDR 1,228	IDR 2,269	IDR 1,156	IDR 2,253	+78.3%	2.8M	242
2019	IDR 1,329	IDR 1,770	IDR 975.21	IDR 1,264	-4.9%	3.4M	258
2018	IDR 512.89	IDR 1,354	IDR 361.19	IDR 1,329	+159.2%	18.3M	261
2017	IDR 650.14	IDR 765.72	IDR 512.89	IDR 512.89	-21.1%	54.9K	254
2016	IDR 679.03	IDR 679.03	IDR 621.24	IDR 650.14	-4.3%	300	246
2015	IDR 679.03	IDR 679.03	IDR 679.03	IDR 679.03	0.0%	0	245
2014	IDR 281.73	IDR 679.03	IDR 281.73	IDR 679.03	+141.0%	12.6K	244
2013	IDR 227.55	IDR 281.73	IDR 227.55	IDR 281.73	+23.8%	316K	244
2012	IDR 227.55	IDR 227.55	IDR 227.55	IDR 227.55	0.0%	330.5K	246
2011	IDR 222.56	IDR 228.99	IDR 222.56	IDR 227.55	+2.2%	3.9M	247
2010	IDR 207.76	IDR 222.56	IDR 207.76	IDR 222.56	+7.1%	7.2M	245
2009	IDR 180.06	IDR 207.76	IDR 180.06	IDR 207.76	+15.4%	6.3M	244
2008	IDR 193.91	IDR 193.91	IDR 180.06	IDR 180.06	-7.1%	63.9K	239
2007	IDR 165.48	IDR 243.77	IDR 109.42	IDR 193.91	+17.2%	2.5M	247
2006	IDR 94.56	IDR 177.30	IDR 70.92	IDR 165.48	+75.0%	19.9M	259
2005	IDR 171.39	IDR 171.39	IDR 94.56	IDR 94.56	-44.8%	133.2K	247
2004	IDR 183.21	IDR 183.21	IDR 130.02	IDR 171.39	-6.5%	68K	262
2003	IDR 153.66	IDR 183.21	IDR 135.93	IDR 183.21	+19.2%	9.9M	261
2002	IDR 80.38	IDR 183.21	IDR 80.38	IDR 153.66	n/a	85.5M	205

CITA monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 3,380	+3.0%
August 2026	IDR 3,280	+0.9%
July 2026	IDR 3,250	+10.5%
June 2026	IDR 2,940	-6.4%
May 2026	IDR 3,140	-7.5%
April 2026	IDR 3,394	-9.9%
March 2026	IDR 3,766	-8.6%
February 2026	IDR 4,120	-1.1%
January 2026	IDR 4,165	+2.7%
December 2025	IDR 4,056	+8.2%
November 2025	IDR 3,748	-16.2%
October 2025	IDR 4,473	+20.5%

About the CITA data

Daily bars. 6,079 sessions from Mar 20, 2002 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 20, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/CITA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

CHEK PT Diastika Biotekindo Tbk
CHEM PT Chemstar Indonesia Tbk
CHIP PT Pelita Teknologi Global Tbk
CINT PT Chitose Internasional Tbk
CITY PT Natura City Developments Tbk
CLAY PT Citra Putra Realty Tbk
CLPI PT Colorpak Indonesia Tbk
CMNP PT Citra Marga Nusaphala Persada Tbk

Browse IDX

Historical data guides

Common questions

CITA share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market