Pelita Teknologi Global historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,245.00 | 1,260.00 | 1,205.00 | 1,235.00 | 1,233.12 | 165,600 |
| 2026-01-28 | 1,295.00 | 1,300.00 | 1,215.00 | 1,255.00 | 1,253.09 | 165,900 |
| 2026-01-27 | 1,285.00 | 1,295.00 | 1,280.00 | 1,295.00 | 1,293.03 | 163,900 |
| 2026-01-26 | 1,265.00 | 1,290.00 | 1,250.00 | 1,280.00 | 1,278.05 | 161,200 |
| 2026-01-23 | 1,275.00 | 1,285.00 | 1,245.00 | 1,265.00 | 1,263.08 | 163,800 |
| 2026-01-22 | 1,250.00 | 1,275.00 | 1,245.00 | 1,270.00 | 1,268.07 | 183,700 |
| 2026-01-21 | 1,250.00 | 1,250.00 | 1,220.00 | 1,245.00 | 1,243.11 | 258,600 |
| 2026-01-20 | 1,235.00 | 1,265.00 | 1,230.00 | 1,240.00 | 1,238.11 | 183,900 |
| 2026-01-19 | 1,275.00 | 1,275.00 | 1,225.00 | 1,250.00 | 1,248.10 | 179,500 |
| 2026-01-16 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,268.07 | 0 |
| 2026-01-15 | 1,265.00 | 1,275.00 | 1,230.00 | 1,270.00 | 1,268.07 | 168,700 |
| 2026-01-14 | 1,310.00 | 1,310.00 | 1,220.00 | 1,270.00 | 1,268.07 | 191,600 |
| 2026-01-13 | 1,340.00 | 1,340.00 | 1,285.00 | 1,305.00 | 1,303.01 | 154,400 |
| 2026-01-12 | 1,375.00 | 1,380.00 | 1,250.00 | 1,340.00 | 1,337.96 | 158,800 |
| 2026-01-09 | 1,400.00 | 1,405.00 | 1,325.00 | 1,375.00 | 1,372.91 | 155,300 |
| 2026-01-08 | 1,405.00 | 1,415.00 | 1,380.00 | 1,400.00 | 1,397.87 | 147,700 |
| 2026-01-07 | 1,365.00 | 1,400.00 | 1,345.00 | 1,400.00 | 1,397.87 | 156,100 |
| 2026-01-06 | 1,380.00 | 1,380.00 | 1,315.00 | 1,370.00 | 1,367.92 | 155,900 |
| 2026-01-05 | 1,340.00 | 1,375.00 | 1,315.00 | 1,375.00 | 1,372.91 | 185,800 |
| 2026-01-02 | 1,345.00 | 1,360.00 | 1,305.00 | 1,345.00 | 1,342.95 | 154,800 |
| 2026-01-01 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,342.95 | 0 |
| 2025-12-31 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,342.95 | 0 |
| 2025-12-30 | 1,340.00 | 1,350.00 | 1,250.00 | 1,345.00 | 1,342.95 | 284,500 |
| 2025-12-29 | 1,335.00 | 1,340.00 | 1,310.00 | 1,340.00 | 1,337.96 | 153,400 |
| 2025-12-26 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,327.98 | 0 |
| 2025-12-25 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,327.98 | 0 |
| 2025-12-24 | 1,340.00 | 1,340.00 | 1,315.00 | 1,330.00 | 1,327.98 | 153,400 |
| 2025-12-23 | 1,335.00 | 1,355.00 | 1,325.00 | 1,335.00 | 1,332.97 | 174,600 |
| 2025-12-22 | 1,330.00 | 1,345.00 | 1,315.00 | 1,335.00 | 1,332.97 | 153,400 |
| 2025-12-19 | 1,330.00 | 1,335.00 | 1,315.00 | 1,330.00 | 1,327.98 | 151,400 |
| 2025-12-18 | 1,305.00 | 1,325.00 | 1,300.00 | 1,325.00 | 1,322.98 | 158,800 |
| 2025-12-17 | 1,285.00 | 1,305.00 | 1,270.00 | 1,300.00 | 1,298.02 | 249,500 |
| 2025-12-16 | 1,265.00 | 1,285.00 | 1,235.00 | 1,280.00 | 1,278.05 | 170,200 |
| 2025-12-15 | 1,290.00 | 1,290.00 | 1,240.00 | 1,265.00 | 1,263.08 | 160,900 |
| 2025-12-12 | 1,315.00 | 1,320.00 | 1,265.00 | 1,290.00 | 1,288.04 | 157,200 |
| 2025-12-11 | 1,355.00 | 1,375.00 | 1,280.00 | 1,310.00 | 1,308.01 | 165,200 |
| 2025-12-10 | 1,380.00 | 1,380.00 | 1,340.00 | 1,350.00 | 1,347.95 | 155,500 |
| 2025-12-09 | 1,390.00 | 1,390.00 | 1,370.00 | 1,375.00 | 1,372.91 | 150,000 |
| 2025-12-08 | 1,375.00 | 1,390.00 | 1,365.00 | 1,385.00 | 1,382.89 | 146,800 |
| 2025-12-05 | 1,385.00 | 1,405.00 | 1,345.00 | 1,385.00 | 1,382.89 | 225,600 |
| 2025-12-04 | 1,375.00 | 1,385.00 | 1,340.00 | 1,380.00 | 1,377.90 | 169,000 |
| 2025-12-03 | 1,400.00 | 1,400.00 | 1,365.00 | 1,370.00 | 1,367.92 | 150,800 |
| 2025-12-02 | 1,395.00 | 1,405.00 | 1,375.00 | 1,400.00 | 1,397.87 | 146,700 |
| 2025-12-01 | 1,380.00 | 1,400.00 | 1,380.00 | 1,395.00 | 1,392.88 | 152,100 |
| 2025-11-28 | 1,395.00 | 1,405.00 | 1,375.00 | 1,390.00 | 1,387.89 | 147,200 |
| 2025-11-27 | 1,385.00 | 1,400.00 | 1,335.00 | 1,390.00 | 1,387.89 | 166,200 |
| 2025-11-26 | 1,400.00 | 1,400.00 | 1,385.00 | 1,395.00 | 1,392.88 | 151,000 |
| 2025-11-25 | 1,395.00 | 1,405.00 | 1,380.00 | 1,400.00 | 1,397.87 | 153,500 |
| 2025-11-24 | 1,395.00 | 1,395.00 | 1,355.00 | 1,395.00 | 1,392.88 | 164,800 |
| 2025-11-21 | 1,385.00 | 1,400.00 | 1,385.00 | 1,390.00 | 1,387.89 | 181,300 |
| 2025-11-20 | 1,385.00 | 1,405.00 | 1,370.00 | 1,395.00 | 1,392.88 | 151,000 |
| 2025-11-19 | 1,380.00 | 1,400.00 | 1,375.00 | 1,390.00 | 1,387.89 | 171,700 |
| 2025-11-18 | 1,390.00 | 1,395.00 | 1,370.00 | 1,390.00 | 1,387.89 | 148,200 |
| 2025-11-17 | 1,385.00 | 1,405.00 | 1,365.00 | 1,385.00 | 1,382.89 | 173,100 |
| 2025-11-14 | 1,390.00 | 1,410.00 | 1,345.00 | 1,395.00 | 1,392.88 | 160,400 |
| 2025-11-13 | 1,335.00 | 1,405.00 | 1,335.00 | 1,390.00 | 1,387.89 | 294,000 |
| 2025-11-12 | 1,370.00 | 1,370.00 | 1,335.00 | 1,345.00 | 1,342.95 | 170,000 |
| 2025-11-11 | 1,370.00 | 1,385.00 | 1,360.00 | 1,365.00 | 1,362.92 | 161,400 |
| 2025-11-10 | 1,365.00 | 1,380.00 | 1,355.00 | 1,380.00 | 1,377.90 | 159,800 |
| 2025-11-07 | 1,365.00 | 1,380.00 | 1,325.00 | 1,375.00 | 1,372.91 | 207,400 |
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.