Pelita Teknologi Global historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 1,015.00 | 1,030.00 | 1,005.00 | 1,020.00 | 1,018.45 | 109,900 |
| 2026-05-04 | 1,050.00 | 1,055.00 | 965.00 | 1,015.00 | 1,013.46 | 109,200 |
| 2026-05-01 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,048.40 | 0 |
| 2026-04-30 | 1,040.00 | 1,050.00 | 1,005.00 | 1,050.00 | 1,048.40 | 98,300 |
| 2026-04-29 | 1,030.00 | 1,060.00 | 1,030.00 | 1,045.00 | 1,043.41 | 108,000 |
| 2026-04-28 | 1,020.00 | 1,050.00 | 1,005.00 | 1,040.00 | 1,038.42 | 117,400 |
| 2026-04-27 | 1,040.00 | 1,045.00 | 1,010.00 | 1,030.00 | 1,028.43 | 112,200 |
| 2026-04-24 | 1,050.00 | 1,070.00 | 1,020.00 | 1,035.00 | 1,033.43 | 130,900 |
| 2026-04-23 | 1,050.00 | 1,060.00 | 1,040.00 | 1,055.00 | 1,053.40 | 105,900 |
| 2026-04-22 | 1,060.00 | 1,070.00 | 1,030.00 | 1,055.00 | 1,053.40 | 102,000 |
| 2026-04-21 | 1,050.00 | 1,065.00 | 1,030.00 | 1,055.00 | 1,053.40 | 103,100 |
| 2026-04-20 | 1,065.00 | 1,075.00 | 1,050.00 | 1,060.00 | 1,058.39 | 95,100 |
| 2026-04-17 | 1,075.00 | 1,075.00 | 1,060.00 | 1,065.00 | 1,063.38 | 96,400 |
| 2026-04-16 | 1,075.00 | 1,085.00 | 1,035.00 | 1,070.00 | 1,068.37 | 142,200 |
| 2026-04-15 | 1,075.00 | 1,075.00 | 1,055.00 | 1,070.00 | 1,068.37 | 102,400 |
| 2026-04-14 | 1,055.00 | 1,075.00 | 1,050.00 | 1,070.00 | 1,068.37 | 131,400 |
| 2026-04-13 | 1,070.00 | 1,075.00 | 1,045.00 | 1,065.00 | 1,063.38 | 96,300 |
| 2026-04-10 | 1,060.00 | 1,065.00 | 1,035.00 | 1,065.00 | 1,063.38 | 45,200 |
| 2026-04-09 | 1,095.00 | 1,100.00 | 1,005.00 | 1,060.00 | 1,058.39 | 112,100 |
| 2026-04-08 | 1,075.00 | 1,105.00 | 1,075.00 | 1,105.00 | 1,103.32 | 54,000 |
| 2026-04-07 | 1,085.00 | 1,090.00 | 1,070.00 | 1,070.00 | 1,068.37 | 51,700 |
| 2026-04-06 | 1,100.00 | 1,100.00 | 1,065.00 | 1,085.00 | 1,083.35 | 54,600 |
| 2026-04-02 | 1,105.00 | 1,115.00 | 1,090.00 | 1,095.00 | 1,093.33 | 49,900 |
| 2026-04-01 | 1,115.00 | 1,125.00 | 1,085.00 | 1,105.00 | 1,103.32 | 66,800 |
| 2026-03-31 | 1,115.00 | 1,135.00 | 1,085.00 | 1,110.00 | 1,108.31 | 66,900 |
| 2026-03-30 | 1,135.00 | 1,140.00 | 1,090.00 | 1,125.00 | 1,123.29 | 76,600 |
| 2026-03-27 | 1,125.00 | 1,145.00 | 1,115.00 | 1,130.00 | 1,128.28 | 68,000 |
| 2026-03-26 | 1,140.00 | 1,140.00 | 1,115.00 | 1,135.00 | 1,133.27 | 66,400 |
| 2026-03-25 | 1,140.00 | 1,145.00 | 1,120.00 | 1,135.00 | 1,133.27 | 72,000 |
| 2026-03-17 | 1,130.00 | 1,145.00 | 1,095.00 | 1,140.00 | 1,138.27 | 97,900 |
| 2026-03-16 | 1,145.00 | 1,145.00 | 1,100.00 | 1,125.00 | 1,123.29 | 90,700 |
| 2026-03-13 | 1,150.00 | 1,165.00 | 1,125.00 | 1,140.00 | 1,138.27 | 90,900 |
| 2026-03-12 | 1,195.00 | 1,195.00 | 1,155.00 | 1,165.00 | 1,163.23 | 95,400 |
| 2026-03-11 | 1,185.00 | 1,195.00 | 1,160.00 | 1,190.00 | 1,188.19 | 118,700 |
| 2026-03-10 | 1,185.00 | 1,200.00 | 1,170.00 | 1,180.00 | 1,178.20 | 99,300 |
| 2026-03-09 | 1,165.00 | 1,185.00 | 1,135.00 | 1,180.00 | 1,178.20 | 91,000 |
| 2026-03-06 | 1,180.00 | 1,195.00 | 1,170.00 | 1,175.00 | 1,173.21 | 90,900 |
| 2026-03-05 | 1,160.00 | 1,195.00 | 1,150.00 | 1,185.00 | 1,183.20 | 85,500 |
| 2026-03-04 | 1,200.00 | 1,200.00 | 1,170.00 | 1,170.00 | 1,168.22 | 92,700 |
| 2026-03-03 | 1,195.00 | 1,200.00 | 1,165.00 | 1,200.00 | 1,198.17 | 111,000 |
| 2026-03-02 | 1,225.00 | 1,225.00 | 1,185.00 | 1,195.00 | 1,193.18 | 89,300 |
| 2026-02-27 | 1,170.00 | 1,205.00 | 1,170.00 | 1,205.00 | 1,203.17 | 99,500 |
| 2026-02-26 | 1,200.00 | 1,200.00 | 1,170.00 | 1,190.00 | 1,188.19 | 321,300 |
| 2026-02-25 | 1,195.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,198.17 | 131,700 |
| 2026-02-24 | 1,195.00 | 1,200.00 | 1,170.00 | 1,190.00 | 1,188.19 | 115,500 |
| 2026-02-23 | 1,215.00 | 1,215.00 | 1,175.00 | 1,195.00 | 1,193.18 | 120,100 |
| 2026-02-20 | 1,215.00 | 1,225.00 | 1,205.00 | 1,210.00 | 1,208.16 | 115,100 |
| 2026-02-19 | 1,215.00 | 1,220.00 | 1,190.00 | 1,215.00 | 1,213.15 | 166,600 |
| 2026-02-18 | 1,220.00 | 1,220.00 | 1,195.00 | 1,215.00 | 1,213.15 | 167,100 |
| 2026-02-13 | 1,215.00 | 1,225.00 | 1,195.00 | 1,220.00 | 1,218.14 | 185,600 |
| 2026-02-12 | 1,220.00 | 1,220.00 | 1,195.00 | 1,210.00 | 1,208.16 | 170,000 |
| 2026-02-11 | 1,215.00 | 1,215.00 | 1,200.00 | 1,215.00 | 1,213.15 | 170,300 |
| 2026-02-10 | 1,220.00 | 1,220.00 | 1,205.00 | 1,215.00 | 1,213.15 | 169,300 |
| 2026-02-09 | 1,215.00 | 1,220.00 | 1,190.00 | 1,215.00 | 1,213.15 | 166,600 |
| 2026-02-06 | 1,215.00 | 1,220.00 | 1,200.00 | 1,215.00 | 1,213.15 | 172,300 |
| 2026-02-05 | 1,235.00 | 1,250.00 | 1,220.00 | 1,225.00 | 1,223.14 | 166,400 |
| 2026-02-04 | 1,230.00 | 1,240.00 | 1,210.00 | 1,230.00 | 1,228.13 | 168,000 |
| 2026-02-03 | 1,230.00 | 1,250.00 | 1,215.00 | 1,235.00 | 1,233.12 | 170,800 |
| 2026-02-02 | 1,240.00 | 1,255.00 | 1,210.00 | 1,235.00 | 1,233.12 | 174,400 |
| 2026-01-30 | 1,240.00 | 1,250.00 | 1,225.00 | 1,240.00 | 1,238.11 | 167,200 |
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.