Pelita Teknologi Global historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 1,865.00 | 1,935.00 | 1,800.00 | 1,815.00 | 1,803.79 | 8,074,200 |
| 2023-05-03 | 1,635.00 | 1,760.00 | 1,635.00 | 1,760.00 | 1,749.13 | 4,799,800 |
| 2023-05-02 | 1,645.00 | 1,675.00 | 1,565.00 | 1,600.00 | 1,590.11 | 2,076,100 |
| 2023-04-28 | 1,600.00 | 1,665.00 | 1,455.00 | 1,645.00 | 1,634.84 | 3,698,600 |
| 2023-04-27 | 1,725.00 | 1,730.00 | 1,550.00 | 1,585.00 | 1,575.21 | 4,026,900 |
| 2023-04-26 | 1,700.00 | 1,815.00 | 1,600.00 | 1,720.00 | 1,709.37 | 3,885,400 |
| 2023-04-18 | 1,730.00 | 1,735.00 | 1,620.00 | 1,700.00 | 1,689.50 | 3,301,800 |
| 2023-04-17 | 1,755.00 | 1,830.00 | 1,700.00 | 1,710.00 | 1,699.43 | 6,318,100 |
| 2023-04-14 | 1,530.00 | 1,675.00 | 1,375.00 | 1,675.00 | 1,664.65 | 10,645,100 |
| 2023-04-13 | 1,435.00 | 1,550.00 | 1,430.00 | 1,525.00 | 1,515.58 | 6,879,900 |
| 2023-04-12 | 1,400.00 | 1,430.00 | 1,360.00 | 1,430.00 | 1,421.16 | 6,913,100 |
| 2023-04-11 | 1,070.00 | 1,300.00 | 1,070.00 | 1,300.00 | 1,291.97 | 6,973,200 |
| 2023-04-10 | 1,185.00 | 1,295.00 | 1,185.00 | 1,185.00 | 1,177.68 | 628,700 |
| 2023-04-06 | 1,465.00 | 1,465.00 | 1,315.00 | 1,315.00 | 1,306.87 | 1,131,600 |
| 2023-04-05 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,450.98 | 0 |
| 2023-04-04 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,450.98 | 0 |
| 2023-04-03 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,450.98 | 0 |
| 2023-03-31 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,450.98 | 0 |
| 2023-03-30 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,450.98 | 0 |
| 2023-03-29 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,450.98 | 0 |
| 2023-03-28 | 1,460.00 | 1,460.00 | 1,400.00 | 1,460.00 | 1,450.98 | 4,207,300 |
| 2023-03-27 | 1,325.00 | 1,330.00 | 1,235.00 | 1,330.00 | 1,321.78 | 6,311,700 |
| 2023-03-24 | 1,210.00 | 1,210.00 | 1,160.00 | 1,210.00 | 1,202.52 | 2,181,400 |
| 2023-03-21 | 1,010.00 | 1,100.00 | 1,000.00 | 1,100.00 | 1,093.20 | 1,491,200 |
| 2023-03-20 | 950.00 | 1,010.00 | 925.00 | 1,000.00 | 993.82 | 3,092,500 |
| 2023-03-17 | 1,025.00 | 1,035.00 | 925.00 | 950.00 | 944.13 | 6,298,400 |
| 2023-03-16 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,018.67 | 0 |
| 2023-03-15 | 965.00 | 1,025.00 | 965.00 | 1,025.00 | 1,018.67 | 4,000,500 |
| 2023-03-14 | 1,070.00 | 1,070.00 | 885.00 | 965.00 | 959.04 | 13,794,600 |
| 2023-03-13 | 945.00 | 975.00 | 945.00 | 975.00 | 968.98 | 2,894,900 |
| 2023-03-10 | 890.00 | 890.00 | 890.00 | 890.00 | 884.50 | 582,400 |
| 2023-03-09 | 785.00 | 810.00 | 785.00 | 810.00 | 805.00 | 435,200 |
| 2023-03-08 | 700.00 | 740.00 | 685.00 | 740.00 | 735.43 | 2,387,100 |
| 2023-03-07 | 615.00 | 675.00 | 615.00 | 675.00 | 670.83 | 6,261,900 |
| 2023-03-06 | 665.00 | 665.00 | 560.00 | 615.00 | 611.20 | 7,031,300 |
| 2023-03-03 | 635.00 | 635.00 | 580.00 | 620.00 | 616.17 | 6,418,400 |
| 2023-03-02 | 580.00 | 580.00 | 580.00 | 580.00 | 576.42 | 613,900 |
| 2023-03-01 | 530.00 | 530.00 | 530.00 | 530.00 | 526.73 | 606,400 |
| 2023-02-28 | 486.00 | 486.00 | 486.00 | 486.00 | 483.00 | 145,400 |
| 2023-02-27 | 440.00 | 442.00 | 420.00 | 442.00 | 439.27 | 2,572,500 |
| 2023-02-24 | 366.00 | 402.00 | 366.00 | 402.00 | 399.52 | 9,457,100 |
| 2023-02-23 | 412.00 | 414.00 | 342.00 | 366.00 | 363.74 | 17,025,100 |
| 2023-02-22 | 364.00 | 378.00 | 364.00 | 378.00 | 375.66 | 2,090,300 |
| 2023-02-21 | 332.00 | 344.00 | 332.00 | 344.00 | 341.87 | 10,377,700 |
| 2023-02-20 | 300.00 | 314.00 | 262.00 | 314.00 | 312.06 | 16,783,600 |
| 2023-02-17 | 272.00 | 286.00 | 268.00 | 286.00 | 284.23 | 2,287,100 |
| 2023-02-16 | 240.00 | 260.00 | 240.00 | 260.00 | 258.39 | 6,696,400 |
| 2023-02-15 | 250.00 | 250.00 | 232.00 | 238.00 | 236.53 | 8,720,800 |
| 2023-02-14 | 254.00 | 254.00 | 210.00 | 230.00 | 228.58 | 36,888,100 |
| 2023-02-13 | 232.00 | 232.00 | 232.00 | 232.00 | 230.57 | 8,153,100 |
| 2023-02-10 | 200.00 | 212.00 | 195.00 | 212.00 | 210.69 | 11,543,800 |
| 2023-02-09 | 193.00 | 193.00 | 176.00 | 193.00 | 191.81 | 27,267,300 |
| 2023-02-08 | 176.00 | 176.00 | 168.00 | 176.00 | 174.91 | 51,555,600 |
← NewerPage 15 of 15 · 893 trading days
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.