Pelita Teknologi Global historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 2,230.00 | 2,250.00 | 2,080.00 | 2,130.00 | 2,120.15 | 706,700 |
| 2023-10-31 | 2,300.00 | 2,300.00 | 2,150.00 | 2,230.00 | 2,219.69 | 860,600 |
| 2023-10-30 | 2,100.00 | 2,310.00 | 1,995.00 | 2,270.00 | 2,259.50 | 2,527,100 |
| 2023-10-27 | 2,110.00 | 2,130.00 | 2,050.00 | 2,100.00 | 2,090.29 | 963,800 |
| 2023-10-26 | 2,090.00 | 2,130.00 | 2,080.00 | 2,110.00 | 2,100.24 | 886,000 |
| 2023-10-25 | 2,050.00 | 2,100.00 | 2,040.00 | 2,090.00 | 2,080.33 | 802,800 |
| 2023-10-24 | 2,040.00 | 2,050.00 | 2,010.00 | 2,040.00 | 2,030.56 | 763,200 |
| 2023-10-23 | 2,070.00 | 2,080.00 | 2,000.00 | 2,020.00 | 2,010.66 | 750,900 |
| 2023-10-20 | 2,050.00 | 2,090.00 | 2,000.00 | 2,080.00 | 2,070.38 | 735,800 |
| 2023-10-19 | 2,150.00 | 2,150.00 | 1,995.00 | 2,050.00 | 2,040.52 | 901,000 |
| 2023-10-18 | 2,200.00 | 2,230.00 | 2,130.00 | 2,150.00 | 2,140.06 | 953,600 |
| 2023-10-17 | 2,130.00 | 2,260.00 | 2,130.00 | 2,200.00 | 2,189.82 | 1,004,900 |
| 2023-10-16 | 2,090.00 | 2,160.00 | 2,090.00 | 2,120.00 | 2,110.19 | 743,600 |
| 2023-10-13 | 2,110.00 | 2,160.00 | 2,090.00 | 2,090.00 | 2,080.33 | 690,200 |
| 2023-10-12 | 2,040.00 | 2,130.00 | 2,040.00 | 2,110.00 | 2,100.24 | 578,300 |
| 2023-10-11 | 2,060.00 | 2,070.00 | 2,010.00 | 2,050.00 | 2,040.52 | 506,400 |
| 2023-10-10 | 2,020.00 | 2,100.00 | 2,010.00 | 2,060.00 | 2,050.47 | 531,300 |
| 2023-10-09 | 1,990.00 | 2,030.00 | 1,985.00 | 2,020.00 | 2,010.66 | 585,400 |
| 2023-10-06 | 2,040.00 | 2,060.00 | 1,985.00 | 1,990.00 | 1,980.80 | 521,400 |
| 2023-10-05 | 2,010.00 | 2,070.00 | 1,980.00 | 2,040.00 | 2,030.56 | 520,200 |
| 2023-10-04 | 2,000.00 | 2,070.00 | 1,985.00 | 2,000.00 | 1,990.75 | 597,600 |
| 2023-10-03 | 2,060.00 | 2,130.00 | 2,050.00 | 2,070.00 | 2,060.43 | 700,300 |
| 2023-10-02 | 2,030.00 | 2,080.00 | 1,995.00 | 2,060.00 | 2,050.47 | 649,200 |
| 2023-09-29 | 2,040.00 | 2,070.00 | 2,000.00 | 2,030.00 | 2,020.61 | 484,200 |
| 2023-09-27 | 1,980.00 | 2,090.00 | 1,975.00 | 2,050.00 | 2,040.52 | 552,600 |
| 2023-09-26 | 2,060.00 | 2,080.00 | 1,960.00 | 1,980.00 | 1,970.84 | 932,600 |
| 2023-09-25 | 2,130.00 | 2,160.00 | 2,030.00 | 2,060.00 | 2,050.47 | 1,018,400 |
| 2023-09-22 | 1,910.00 | 2,180.00 | 1,835.00 | 2,120.00 | 2,110.19 | 2,005,900 |
| 2023-09-21 | 2,240.00 | 2,240.00 | 2,020.00 | 2,020.00 | 2,010.66 | 485,600 |
| 2023-09-20 | 2,510.00 | 2,510.00 | 2,240.00 | 2,240.00 | 2,229.64 | 700,000 |
| 2023-09-19 | 2,300.00 | 2,480.00 | 2,260.00 | 2,480.00 | 2,468.53 | 2,353,700 |
| 2023-09-18 | 2,010.00 | 2,260.00 | 2,010.00 | 2,260.00 | 2,249.55 | 2,669,500 |
| 2023-09-15 | 1,995.00 | 2,100.00 | 1,985.00 | 2,060.00 | 2,050.47 | 1,075,400 |
| 2023-09-14 | 1,900.00 | 2,020.00 | 1,895.00 | 1,990.00 | 1,980.80 | 1,295,400 |
| 2023-09-13 | 1,815.00 | 1,945.00 | 1,805.00 | 1,895.00 | 1,886.23 | 839,300 |
| 2023-09-12 | 1,725.00 | 1,810.00 | 1,705.00 | 1,790.00 | 1,781.72 | 631,900 |
| 2023-09-11 | 1,725.00 | 1,740.00 | 1,705.00 | 1,725.00 | 1,717.02 | 321,800 |
| 2023-09-08 | 1,730.00 | 1,745.00 | 1,695.00 | 1,725.00 | 1,717.02 | 326,800 |
| 2023-09-07 | 1,745.00 | 1,780.00 | 1,735.00 | 1,735.00 | 1,726.97 | 379,200 |
| 2023-09-06 | 1,735.00 | 1,765.00 | 1,715.00 | 1,745.00 | 1,736.93 | 300,800 |
| 2023-09-05 | 1,715.00 | 1,770.00 | 1,715.00 | 1,735.00 | 1,726.97 | 471,600 |
| 2023-09-04 | 1,675.00 | 1,750.00 | 1,675.00 | 1,715.00 | 1,707.07 | 636,500 |
| 2023-09-01 | 1,665.00 | 1,690.00 | 1,630.00 | 1,675.00 | 1,667.25 | 456,700 |
| 2023-08-31 | 1,675.00 | 1,720.00 | 1,650.00 | 1,665.00 | 1,657.30 | 418,700 |
| 2023-08-30 | 1,705.00 | 1,715.00 | 1,620.00 | 1,675.00 | 1,667.25 | 600,000 |
| 2023-08-29 | 1,680.00 | 1,760.00 | 1,630.00 | 1,705.00 | 1,697.11 | 1,202,600 |
| 2023-08-28 | 1,580.00 | 1,675.00 | 1,550.00 | 1,670.00 | 1,662.28 | 1,022,300 |
| 2023-08-25 | 1,525.00 | 1,590.00 | 1,520.00 | 1,565.00 | 1,557.76 | 522,600 |
| 2023-08-24 | 1,520.00 | 1,565.00 | 1,500.00 | 1,540.00 | 1,532.88 | 463,900 |
| 2023-08-23 | 1,515.00 | 1,530.00 | 1,500.00 | 1,520.00 | 1,512.97 | 397,800 |
| 2023-08-22 | 1,505.00 | 1,525.00 | 1,490.00 | 1,515.00 | 1,507.99 | 355,500 |
| 2023-08-21 | 1,515.00 | 1,525.00 | 1,480.00 | 1,510.00 | 1,503.02 | 381,900 |
| 2023-08-18 | 1,500.00 | 1,515.00 | 1,445.00 | 1,515.00 | 1,507.99 | 376,700 |
| 2023-08-16 | 1,535.00 | 1,540.00 | 1,475.00 | 1,500.00 | 1,493.06 | 351,100 |
| 2023-08-15 | 1,450.00 | 1,545.00 | 1,445.00 | 1,535.00 | 1,527.90 | 570,300 |
| 2023-08-14 | 1,450.00 | 1,470.00 | 1,415.00 | 1,450.00 | 1,443.29 | 400,700 |
| 2023-08-11 | 1,510.00 | 1,510.00 | 1,410.00 | 1,445.00 | 1,438.32 | 639,900 |
| 2023-08-10 | 1,510.00 | 1,525.00 | 1,470.00 | 1,510.00 | 1,503.02 | 342,800 |
| 2023-08-09 | 1,570.00 | 1,570.00 | 1,490.00 | 1,510.00 | 1,503.02 | 556,500 |
| 2023-08-08 | 1,575.00 | 1,605.00 | 1,520.00 | 1,555.00 | 1,547.81 | 1,143,800 |
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.