Pelita Teknologi Global historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 910.00 | 925.00 | 900.00 | 915.00 | 915.00 | 132,600 |
| 2026-07-27 | 915.00 | 930.00 | 910.00 | 920.00 | 920.00 | 110,700 |
| 2026-07-24 | 935.00 | 935.00 | 900.00 | 920.00 | 920.00 | 110,400 |
| 2026-07-23 | 925.00 | 945.00 | 915.00 | 930.00 | 930.00 | 135,200 |
| 2026-07-22 | 930.00 | 935.00 | 910.00 | 935.00 | 935.00 | 115,100 |
| 2026-07-21 | 940.00 | 950.00 | 910.00 | 930.00 | 930.00 | 159,600 |
| 2026-07-20 | 955.00 | 955.00 | 915.00 | 940.00 | 940.00 | 147,400 |
| 2026-07-17 | 950.00 | 960.00 | 940.00 | 950.00 | 950.00 | 107,900 |
| 2026-07-16 | 930.00 | 965.00 | 910.00 | 950.00 | 950.00 | 249,400 |
| 2026-07-15 | 945.00 | 945.00 | 925.00 | 940.00 | 940.00 | 109,800 |
| 2026-07-14 | 945.00 | 955.00 | 915.00 | 940.00 | 940.00 | 110,000 |
| 2026-07-13 | 925.00 | 945.00 | 910.00 | 940.00 | 940.00 | 111,400 |
| 2026-07-10 | 920.00 | 950.00 | 905.00 | 935.00 | 935.00 | 111,600 |
| 2026-07-09 | 935.00 | 935.00 | 910.00 | 925.00 | 925.00 | 121,300 |
| 2026-07-08 | 940.00 | 945.00 | 915.00 | 930.00 | 930.00 | 111,800 |
| 2026-07-07 | 940.00 | 945.00 | 920.00 | 940.00 | 938.57 | 110,900 |
| 2026-07-06 | 935.00 | 940.00 | 915.00 | 935.00 | 933.58 | 111,300 |
| 2026-07-03 | 925.00 | 935.00 | 915.00 | 930.00 | 928.59 | 112,500 |
| 2026-07-02 | 910.00 | 935.00 | 900.00 | 925.00 | 923.59 | 111,100 |
| 2026-07-01 | 920.00 | 940.00 | 915.00 | 920.00 | 918.60 | 121,700 |
| 2026-06-30 | 935.00 | 935.00 | 905.00 | 915.00 | 913.61 | 109,700 |
| 2026-06-29 | 945.00 | 950.00 | 920.00 | 930.00 | 928.59 | 109,800 |
| 2026-06-26 | 955.00 | 955.00 | 910.00 | 940.00 | 938.57 | 109,500 |
| 2026-06-25 | 940.00 | 955.00 | 930.00 | 950.00 | 948.55 | 109,900 |
| 2026-06-24 | 965.00 | 970.00 | 935.00 | 945.00 | 943.56 | 172,900 |
| 2026-06-23 | 965.00 | 985.00 | 950.00 | 960.00 | 958.54 | 121,800 |
| 2026-06-22 | 975.00 | 985.00 | 945.00 | 975.00 | 973.52 | 104,500 |
| 2026-06-19 | 975.00 | 985.00 | 965.00 | 970.00 | 968.52 | 117,000 |
| 2026-06-18 | 965.00 | 985.00 | 940.00 | 970.00 | 968.52 | 124,600 |
| 2026-06-17 | 960.00 | 975.00 | 955.00 | 960.00 | 958.54 | 109,900 |
| 2026-06-16 | 965.00 | 965.00 | 965.00 | 965.00 | 963.53 | 0 |
| 2026-06-15 | 950.00 | 970.00 | 945.00 | 965.00 | 963.53 | 105,300 |
| 2026-06-12 | 945.00 | 955.00 | 935.00 | 945.00 | 943.56 | 108,600 |
| 2026-06-11 | 925.00 | 945.00 | 910.00 | 940.00 | 938.57 | 111,800 |
| 2026-06-10 | 930.00 | 940.00 | 920.00 | 935.00 | 933.58 | 114,200 |
| 2026-06-09 | 895.00 | 940.00 | 895.00 | 925.00 | 923.59 | 208,400 |
| 2026-06-08 | 895.00 | 900.00 | 880.00 | 900.00 | 898.63 | 115,600 |
| 2026-06-05 | 910.00 | 925.00 | 880.00 | 905.00 | 903.62 | 168,700 |
| 2026-06-04 | 940.00 | 955.00 | 895.00 | 920.00 | 918.60 | 111,700 |
| 2026-06-03 | 980.00 | 990.00 | 940.00 | 950.00 | 948.55 | 84,100 |
| 2026-06-02 | 975.00 | 980.00 | 940.00 | 975.00 | 973.52 | 87,000 |
| 2026-06-01 | 970.00 | 970.00 | 970.00 | 970.00 | 968.52 | 0 |
| 2026-05-29 | 980.00 | 1,015.00 | 965.00 | 970.00 | 968.52 | 160,700 |
| 2026-05-28 | 975.00 | 975.00 | 975.00 | 975.00 | 973.52 | 0 |
| 2026-05-27 | 975.00 | 975.00 | 975.00 | 975.00 | 973.52 | 0 |
| 2026-05-26 | 965.00 | 980.00 | 960.00 | 975.00 | 973.52 | 106,700 |
| 2026-05-25 | 965.00 | 985.00 | 960.00 | 975.00 | 973.52 | 106,000 |
| 2026-05-22 | 980.00 | 980.00 | 950.00 | 970.00 | 968.52 | 108,500 |
| 2026-05-21 | 975.00 | 990.00 | 960.00 | 975.00 | 973.52 | 83,400 |
| 2026-05-20 | 985.00 | 990.00 | 970.00 | 980.00 | 978.51 | 114,300 |
| 2026-05-19 | 990.00 | 1,010.00 | 965.00 | 985.00 | 983.50 | 202,400 |
| 2026-05-18 | 1,010.00 | 1,010.00 | 990.00 | 1,000.00 | 998.48 | 104,900 |
| 2026-05-15 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,008.46 | 0 |
| 2026-05-14 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,008.46 | 0 |
| 2026-05-13 | 1,015.00 | 1,025.00 | 1,000.00 | 1,010.00 | 1,008.46 | 103,800 |
| 2026-05-12 | 1,025.00 | 1,030.00 | 1,015.00 | 1,015.00 | 1,013.46 | 102,200 |
| 2026-05-11 | 1,000.00 | 1,030.00 | 950.00 | 1,025.00 | 1,023.44 | 126,600 |
| 2026-05-08 | 1,020.00 | 1,035.00 | 1,015.00 | 1,025.00 | 1,023.44 | 106,500 |
| 2026-05-07 | 1,030.00 | 1,040.00 | 1,005.00 | 1,030.00 | 1,028.43 | 109,900 |
| 2026-05-06 | 1,020.00 | 1,025.00 | 1,010.00 | 1,025.00 | 1,023.44 | 101,700 |
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.