Pelita Teknologi Global historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 1,455.00 | 1,590.00 | 1,415.00 | 1,580.00 | 1,572.69 | 1,456,300 |
| 2023-08-04 | 1,430.00 | 1,455.00 | 1,395.00 | 1,455.00 | 1,448.27 | 458,800 |
| 2023-08-03 | 1,440.00 | 1,455.00 | 1,405.00 | 1,430.00 | 1,423.39 | 377,500 |
| 2023-08-02 | 1,505.00 | 1,505.00 | 1,410.00 | 1,430.00 | 1,423.39 | 709,200 |
| 2023-08-01 | 1,600.00 | 1,610.00 | 1,500.00 | 1,505.00 | 1,498.04 | 1,301,300 |
| 2023-07-31 | 1,510.00 | 1,600.00 | 1,505.00 | 1,575.00 | 1,567.72 | 981,100 |
| 2023-07-28 | 1,420.00 | 1,505.00 | 1,355.00 | 1,505.00 | 1,498.04 | 1,537,000 |
| 2023-07-27 | 1,425.00 | 1,440.00 | 1,375.00 | 1,425.00 | 1,418.41 | 615,000 |
| 2023-07-26 | 1,405.00 | 1,455.00 | 1,400.00 | 1,425.00 | 1,418.41 | 913,900 |
| 2023-07-25 | 1,415.00 | 1,425.00 | 1,320.00 | 1,410.00 | 1,403.48 | 1,203,400 |
| 2023-07-24 | 1,445.00 | 1,445.00 | 1,395.00 | 1,415.00 | 1,408.46 | 742,700 |
| 2023-07-21 | 1,340.00 | 1,395.00 | 1,280.00 | 1,395.00 | 1,388.55 | 754,600 |
| 2023-07-20 | 1,320.00 | 1,370.00 | 1,250.00 | 1,340.00 | 1,333.80 | 794,500 |
| 2023-07-18 | 1,360.00 | 1,365.00 | 1,280.00 | 1,315.00 | 1,308.92 | 947,300 |
| 2023-07-17 | 1,405.00 | 1,405.00 | 1,340.00 | 1,365.00 | 1,358.69 | 534,600 |
| 2023-07-14 | 1,445.00 | 1,465.00 | 1,380.00 | 1,410.00 | 1,403.48 | 973,000 |
| 2023-07-13 | 1,255.00 | 1,375.00 | 1,255.00 | 1,375.00 | 1,368.64 | 1,060,200 |
| 2023-07-12 | 1,220.00 | 1,260.00 | 1,140.00 | 1,250.00 | 1,244.22 | 731,900 |
| 2023-07-11 | 1,340.00 | 1,340.00 | 1,210.00 | 1,225.00 | 1,219.33 | 1,238,500 |
| 2023-07-10 | 1,400.00 | 1,400.00 | 1,320.00 | 1,340.00 | 1,333.80 | 665,100 |
| 2023-07-07 | 1,410.00 | 1,440.00 | 1,320.00 | 1,400.00 | 1,393.52 | 1,291,200 |
| 2023-07-06 | 1,495.00 | 1,500.00 | 1,410.00 | 1,410.00 | 1,403.48 | 778,100 |
| 2023-07-05 | 1,505.00 | 1,535.00 | 1,430.00 | 1,495.00 | 1,488.09 | 880,600 |
| 2023-07-04 | 1,485.00 | 1,520.00 | 1,470.00 | 1,500.00 | 1,493.06 | 476,600 |
| 2023-07-03 | 1,480.00 | 1,535.00 | 1,445.00 | 1,480.00 | 1,470.86 | 853,300 |
| 2023-06-27 | 1,380.00 | 1,510.00 | 1,375.00 | 1,480.00 | 1,470.86 | 2,905,100 |
| 2023-06-26 | 1,380.00 | 1,415.00 | 1,340.00 | 1,375.00 | 1,366.50 | 739,300 |
| 2023-06-23 | 1,440.00 | 1,455.00 | 1,340.00 | 1,370.00 | 1,361.53 | 1,782,000 |
| 2023-06-22 | 1,475.00 | 1,480.00 | 1,415.00 | 1,440.00 | 1,431.10 | 838,900 |
| 2023-06-21 | 1,500.00 | 1,545.00 | 1,430.00 | 1,475.00 | 1,465.89 | 1,171,300 |
| 2023-06-20 | 1,450.00 | 1,495.00 | 1,445.00 | 1,460.00 | 1,450.98 | 568,100 |
| 2023-06-19 | 1,450.00 | 1,460.00 | 1,415.00 | 1,450.00 | 1,441.04 | 707,400 |
| 2023-06-16 | 1,415.00 | 1,455.00 | 1,380.00 | 1,440.00 | 1,431.10 | 578,400 |
| 2023-06-15 | 1,460.00 | 1,490.00 | 1,400.00 | 1,415.00 | 1,406.26 | 831,800 |
| 2023-06-14 | 1,495.00 | 1,495.00 | 1,350.00 | 1,475.00 | 1,465.89 | 1,792,300 |
| 2023-06-13 | 1,500.00 | 1,510.00 | 1,415.00 | 1,490.00 | 1,480.79 | 1,101,400 |
| 2023-06-12 | 1,510.00 | 1,545.00 | 1,430.00 | 1,510.00 | 1,500.67 | 895,300 |
| 2023-06-09 | 1,560.00 | 1,565.00 | 1,425.00 | 1,500.00 | 1,490.73 | 1,301,300 |
| 2023-06-08 | 1,550.00 | 1,625.00 | 1,530.00 | 1,560.00 | 1,550.36 | 1,103,700 |
| 2023-06-07 | 1,600.00 | 1,630.00 | 1,530.00 | 1,550.00 | 1,540.42 | 1,694,900 |
| 2023-06-06 | 1,475.00 | 1,620.00 | 1,330.00 | 1,600.00 | 1,590.11 | 5,850,000 |
| 2023-06-05 | 1,585.00 | 1,630.00 | 1,475.00 | 1,475.00 | 1,465.89 | 1,593,200 |
| 2023-05-31 | 1,710.00 | 1,780.00 | 1,585.00 | 1,635.00 | 1,624.90 | 3,122,200 |
| 2023-05-30 | 1,955.00 | 2,000.00 | 1,760.00 | 1,760.00 | 1,749.13 | 2,399,700 |
| 2023-05-29 | 1,930.00 | 2,020.00 | 1,905.00 | 1,955.00 | 1,942.92 | 2,100,700 |
| 2023-05-26 | 2,260.00 | 2,260.00 | 1,865.00 | 1,930.00 | 1,918.07 | 10,510,300 |
| 2023-05-25 | 1,915.00 | 2,070.00 | 1,915.00 | 2,070.00 | 2,057.21 | 6,023,900 |
| 2023-05-24 | 1,715.00 | 1,885.00 | 1,675.00 | 1,885.00 | 1,873.35 | 5,673,500 |
| 2023-05-23 | 1,725.00 | 1,815.00 | 1,575.00 | 1,715.00 | 1,704.40 | 10,005,100 |
| 2023-05-22 | 1,550.00 | 1,650.00 | 1,550.00 | 1,650.00 | 1,639.80 | 2,514,600 |
| 2023-05-19 | 1,455.00 | 1,500.00 | 1,325.00 | 1,500.00 | 1,490.73 | 5,142,400 |
| 2023-05-17 | 1,295.00 | 1,365.00 | 1,295.00 | 1,365.00 | 1,356.57 | 1,199,600 |
| 2023-05-16 | 1,150.00 | 1,245.00 | 1,150.00 | 1,245.00 | 1,237.31 | 1,345,400 |
| 2023-05-15 | 935.00 | 1,135.00 | 935.00 | 1,135.00 | 1,127.99 | 4,674,700 |
| 2023-05-12 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,028.60 | 221,000 |
| 2023-05-11 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,142.89 | 863,600 |
| 2023-05-10 | 1,415.00 | 1,415.00 | 1,275.00 | 1,275.00 | 1,267.12 | 755,900 |
| 2023-05-09 | 1,570.00 | 1,590.00 | 1,415.00 | 1,415.00 | 1,406.26 | 2,370,800 |
| 2023-05-08 | 1,815.00 | 1,880.00 | 1,570.00 | 1,570.00 | 1,560.30 | 6,604,500 |
| 2023-05-05 | 1,840.00 | 1,895.00 | 1,730.00 | 1,740.00 | 1,729.25 | 2,391,700 |
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.