Pelita Teknologi Global historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 1,445.00 | 1,450.00 | 1,430.00 | 1,450.00 | 1,445.59 | 141,100 |
| 2024-08-08 | 1,450.00 | 1,460.00 | 1,435.00 | 1,445.00 | 1,440.60 | 146,100 |
| 2024-08-07 | 1,450.00 | 1,460.00 | 1,440.00 | 1,460.00 | 1,455.56 | 167,000 |
| 2024-08-06 | 1,500.00 | 1,505.00 | 1,430.00 | 1,460.00 | 1,455.56 | 154,200 |
| 2024-08-05 | 1,540.00 | 1,545.00 | 1,500.00 | 1,500.00 | 1,495.44 | 133,100 |
| 2024-08-02 | 1,575.00 | 1,580.00 | 1,540.00 | 1,540.00 | 1,535.32 | 147,500 |
| 2024-08-01 | 1,580.00 | 1,585.00 | 1,535.00 | 1,575.00 | 1,570.21 | 147,800 |
| 2024-07-31 | 1,620.00 | 1,625.00 | 1,570.00 | 1,580.00 | 1,575.19 | 156,500 |
| 2024-07-30 | 1,630.00 | 1,630.00 | 1,610.00 | 1,625.00 | 1,620.06 | 292,400 |
| 2024-07-29 | 1,625.00 | 1,635.00 | 1,605.00 | 1,635.00 | 1,630.03 | 192,700 |
| 2024-07-26 | 1,625.00 | 1,635.00 | 1,610.00 | 1,625.00 | 1,620.06 | 197,000 |
| 2024-07-25 | 1,625.00 | 1,635.00 | 1,615.00 | 1,625.00 | 1,620.06 | 188,500 |
| 2024-07-24 | 1,640.00 | 1,645.00 | 1,620.00 | 1,625.00 | 1,620.06 | 191,900 |
| 2024-07-23 | 1,645.00 | 1,655.00 | 1,630.00 | 1,635.00 | 1,630.03 | 186,000 |
| 2024-07-22 | 1,645.00 | 1,660.00 | 1,640.00 | 1,645.00 | 1,640.00 | 182,500 |
| 2024-07-19 | 1,655.00 | 1,660.00 | 1,635.00 | 1,655.00 | 1,649.97 | 169,000 |
| 2024-07-18 | 1,650.00 | 1,655.00 | 1,635.00 | 1,650.00 | 1,644.98 | 156,800 |
| 2024-07-17 | 1,640.00 | 1,650.00 | 1,635.00 | 1,645.00 | 1,640.00 | 158,400 |
| 2024-07-16 | 1,655.00 | 1,655.00 | 1,630.00 | 1,640.00 | 1,635.01 | 154,000 |
| 2024-07-15 | 1,655.00 | 1,660.00 | 1,620.00 | 1,650.00 | 1,644.98 | 154,900 |
| 2024-07-12 | 1,675.00 | 1,675.00 | 1,645.00 | 1,660.00 | 1,654.95 | 164,900 |
| 2024-07-11 | 1,665.00 | 1,675.00 | 1,655.00 | 1,665.00 | 1,659.94 | 154,700 |
| 2024-07-10 | 1,660.00 | 1,670.00 | 1,660.00 | 1,665.00 | 1,659.94 | 152,400 |
| 2024-07-09 | 1,650.00 | 1,660.00 | 1,645.00 | 1,660.00 | 1,654.95 | 122,600 |
| 2024-07-08 | 1,655.00 | 1,655.00 | 1,635.00 | 1,655.00 | 1,649.97 | 128,600 |
| 2024-07-05 | 1,655.00 | 1,655.00 | 1,635.00 | 1,650.00 | 1,644.98 | 121,700 |
| 2024-07-04 | 1,645.00 | 1,650.00 | 1,635.00 | 1,650.00 | 1,644.98 | 123,500 |
| 2024-07-03 | 1,650.00 | 1,655.00 | 1,635.00 | 1,650.00 | 1,644.98 | 185,000 |
| 2024-07-02 | 1,640.00 | 1,650.00 | 1,635.00 | 1,645.00 | 1,640.00 | 236,200 |
| 2024-07-01 | 1,620.00 | 1,640.00 | 1,610.00 | 1,635.00 | 1,630.03 | 191,500 |
| 2024-06-28 | 1,665.00 | 1,665.00 | 1,615.00 | 1,620.00 | 1,615.07 | 174,600 |
| 2024-06-27 | 1,725.00 | 1,730.00 | 1,665.00 | 1,665.00 | 1,659.94 | 159,200 |
| 2024-06-26 | 1,730.00 | 1,730.00 | 1,700.00 | 1,730.00 | 1,724.74 | 168,200 |
| 2024-06-25 | 1,720.00 | 1,730.00 | 1,700.00 | 1,730.00 | 1,724.74 | 154,900 |
| 2024-06-24 | 1,760.00 | 1,760.00 | 1,710.00 | 1,720.00 | 1,714.77 | 225,000 |
| 2024-06-21 | 1,810.00 | 1,810.00 | 1,755.00 | 1,770.00 | 1,764.62 | 140,100 |
| 2024-06-20 | 1,860.00 | 1,870.00 | 1,795.00 | 1,810.00 | 1,804.49 | 161,500 |
| 2024-06-19 | 1,900.00 | 1,910.00 | 1,865.00 | 1,865.00 | 1,859.33 | 141,400 |
| 2024-06-14 | 1,920.00 | 1,930.00 | 1,900.00 | 1,915.00 | 1,909.18 | 184,800 |
| 2024-06-13 | 1,940.00 | 1,940.00 | 1,910.00 | 1,920.00 | 1,911.12 | 149,400 |
| 2024-06-12 | 1,950.00 | 1,960.00 | 1,920.00 | 1,935.00 | 1,926.05 | 159,400 |
| 2024-06-11 | 1,955.00 | 1,960.00 | 1,930.00 | 1,950.00 | 1,940.98 | 155,400 |
| 2024-06-10 | 1,940.00 | 1,950.00 | 1,910.00 | 1,950.00 | 1,940.98 | 170,200 |
| 2024-06-07 | 1,945.00 | 1,945.00 | 1,915.00 | 1,940.00 | 1,931.03 | 157,700 |
| 2024-06-06 | 1,910.00 | 1,940.00 | 1,900.00 | 1,940.00 | 1,931.03 | 179,900 |
| 2024-06-05 | 1,900.00 | 1,915.00 | 1,890.00 | 1,915.00 | 1,906.14 | 169,200 |
| 2024-06-04 | 1,900.00 | 1,910.00 | 1,870.00 | 1,910.00 | 1,901.17 | 168,200 |
| 2024-06-03 | 1,900.00 | 1,920.00 | 1,880.00 | 1,910.00 | 1,901.17 | 178,200 |
| 2024-05-31 | 1,890.00 | 1,900.00 | 1,880.00 | 1,900.00 | 1,891.21 | 204,600 |
| 2024-05-30 | 1,910.00 | 1,920.00 | 1,865.00 | 1,880.00 | 1,871.30 | 225,300 |
| 2024-05-29 | 1,900.00 | 1,920.00 | 1,855.00 | 1,915.00 | 1,906.14 | 236,200 |
| 2024-05-28 | 1,910.00 | 1,945.00 | 1,870.00 | 1,910.00 | 1,901.17 | 273,400 |
| 2024-05-27 | 1,970.00 | 1,985.00 | 1,925.00 | 1,925.00 | 1,916.10 | 253,700 |
| 2024-05-22 | 2,010.00 | 2,050.00 | 1,970.00 | 1,970.00 | 1,960.89 | 274,900 |
| 2024-05-21 | 2,100.00 | 2,100.00 | 2,000.00 | 2,010.00 | 2,000.70 | 210,000 |
| 2024-05-20 | 2,160.00 | 2,160.00 | 2,090.00 | 2,090.00 | 2,080.33 | 493,300 |
| 2024-05-17 | 2,170.00 | 2,210.00 | 2,100.00 | 2,140.00 | 2,130.10 | 481,500 |
| 2024-05-16 | 2,100.00 | 2,110.00 | 2,060.00 | 2,110.00 | 2,100.24 | 499,000 |
| 2024-05-15 | 2,070.00 | 2,090.00 | 2,050.00 | 2,070.00 | 2,060.43 | 402,400 |
| 2024-05-14 | 2,100.00 | 2,100.00 | 2,060.00 | 2,070.00 | 2,060.43 | 396,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 1.4300 IDR |
| 2025-06-25 | 2.0100 IDR |
| 2024-06-14 | 3.0500 IDR |
| 2023-07-04 | 2.3100 IDR |
| 2023-06-27 | 37,860.9000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.