Pelita Teknologi Global historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1,365.00 | 1,375.00 | 1,340.00 | 1,370.00 | 1,367.92 | 148,100 |
| 2025-11-05 | 1,360.00 | 1,365.00 | 1,340.00 | 1,360.00 | 1,357.93 | 156,400 |
| 2025-11-04 | 1,320.00 | 1,365.00 | 1,305.00 | 1,355.00 | 1,352.94 | 172,000 |
| 2025-11-03 | 1,300.00 | 1,330.00 | 1,300.00 | 1,315.00 | 1,313.00 | 187,100 |
| 2025-10-31 | 1,285.00 | 1,300.00 | 1,270.00 | 1,295.00 | 1,293.03 | 171,600 |
| 2025-10-30 | 1,280.00 | 1,290.00 | 1,265.00 | 1,280.00 | 1,278.05 | 159,100 |
| 2025-10-29 | 1,340.00 | 1,345.00 | 1,210.00 | 1,280.00 | 1,278.05 | 262,600 |
| 2025-10-28 | 1,350.00 | 1,350.00 | 1,320.00 | 1,340.00 | 1,337.96 | 162,000 |
| 2025-10-27 | 1,390.00 | 1,405.00 | 1,260.00 | 1,350.00 | 1,347.95 | 391,700 |
| 2025-10-24 | 1,405.00 | 1,410.00 | 1,335.00 | 1,400.00 | 1,397.87 | 147,700 |
| 2025-10-23 | 1,405.00 | 1,435.00 | 1,385.00 | 1,405.00 | 1,402.86 | 155,900 |
| 2025-10-22 | 1,400.00 | 1,405.00 | 1,380.00 | 1,400.00 | 1,397.87 | 150,800 |
| 2025-10-21 | 1,420.00 | 1,420.00 | 1,385.00 | 1,400.00 | 1,397.87 | 125,500 |
| 2025-10-20 | 1,405.00 | 1,430.00 | 1,355.00 | 1,415.00 | 1,412.85 | 178,700 |
| 2025-10-17 | 1,405.00 | 1,415.00 | 1,360.00 | 1,405.00 | 1,402.86 | 149,200 |
| 2025-10-16 | 1,410.00 | 1,420.00 | 1,370.00 | 1,400.00 | 1,397.87 | 143,000 |
| 2025-10-15 | 1,485.00 | 1,485.00 | 1,360.00 | 1,395.00 | 1,392.88 | 183,500 |
| 2025-10-14 | 1,500.00 | 1,520.00 | 1,425.00 | 1,480.00 | 1,477.75 | 183,100 |
| 2025-10-13 | 1,565.00 | 1,565.00 | 1,420.00 | 1,500.00 | 1,497.72 | 271,500 |
| 2025-10-10 | 1,565.00 | 1,565.00 | 1,450.00 | 1,545.00 | 1,542.65 | 371,300 |
| 2025-10-09 | 1,595.00 | 1,600.00 | 1,525.00 | 1,560.00 | 1,557.63 | 409,800 |
| 2025-10-08 | 1,510.00 | 1,600.00 | 1,470.00 | 1,595.00 | 1,592.57 | 310,900 |
| 2025-10-07 | 1,420.00 | 1,505.00 | 1,415.00 | 1,505.00 | 1,502.71 | 424,100 |
| 2025-10-06 | 1,405.00 | 1,420.00 | 1,390.00 | 1,415.00 | 1,412.85 | 145,400 |
| 2025-10-03 | 1,405.00 | 1,425.00 | 1,390.00 | 1,400.00 | 1,397.87 | 120,700 |
| 2025-10-02 | 1,400.00 | 1,405.00 | 1,385.00 | 1,400.00 | 1,397.87 | 113,000 |
| 2025-10-01 | 1,390.00 | 1,405.00 | 1,375.00 | 1,395.00 | 1,392.88 | 111,000 |
| 2025-09-30 | 1,375.00 | 1,390.00 | 1,355.00 | 1,385.00 | 1,382.89 | 110,700 |
| 2025-09-29 | 1,420.00 | 1,420.00 | 1,375.00 | 1,375.00 | 1,372.91 | 115,600 |
| 2025-09-26 | 1,400.00 | 1,420.00 | 1,400.00 | 1,415.00 | 1,412.85 | 111,600 |
| 2025-09-25 | 1,420.00 | 1,420.00 | 1,400.00 | 1,405.00 | 1,402.86 | 107,500 |
| 2025-09-24 | 1,410.00 | 1,425.00 | 1,400.00 | 1,415.00 | 1,412.85 | 108,800 |
| 2025-09-23 | 1,425.00 | 1,425.00 | 1,410.00 | 1,415.00 | 1,412.85 | 108,300 |
| 2025-09-22 | 1,470.00 | 1,475.00 | 1,425.00 | 1,430.00 | 1,427.82 | 106,100 |
| 2025-09-19 | 1,425.00 | 1,485.00 | 1,425.00 | 1,470.00 | 1,467.76 | 127,300 |
| 2025-09-18 | 1,440.00 | 1,440.00 | 1,425.00 | 1,435.00 | 1,432.82 | 107,900 |
| 2025-09-17 | 1,450.00 | 1,450.00 | 1,430.00 | 1,440.00 | 1,437.81 | 70,500 |
| 2025-09-16 | 1,435.00 | 1,450.00 | 1,425.00 | 1,450.00 | 1,447.79 | 86,600 |
| 2025-09-15 | 1,415.00 | 1,435.00 | 1,415.00 | 1,435.00 | 1,432.82 | 71,000 |
| 2025-09-12 | 1,405.00 | 1,425.00 | 1,405.00 | 1,420.00 | 1,417.84 | 79,200 |
| 2025-09-11 | 1,385.00 | 1,405.00 | 1,375.00 | 1,405.00 | 1,402.86 | 73,000 |
| 2025-09-10 | 1,365.00 | 1,380.00 | 1,365.00 | 1,380.00 | 1,377.90 | 75,000 |
| 2025-09-09 | 1,370.00 | 1,385.00 | 1,345.00 | 1,365.00 | 1,362.92 | 75,000 |
| 2025-09-08 | 1,385.00 | 1,390.00 | 1,350.00 | 1,380.00 | 1,377.90 | 75,100 |
| 2025-09-05 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,377.90 | 0 |
| 2025-09-04 | 1,375.00 | 1,395.00 | 1,365.00 | 1,380.00 | 1,377.90 | 74,800 |
| 2025-09-03 | 1,365.00 | 1,380.00 | 1,365.00 | 1,375.00 | 1,372.91 | 74,700 |
| 2025-09-02 | 1,370.00 | 1,380.00 | 1,350.00 | 1,370.00 | 1,367.92 | 74,000 |
| 2025-09-01 | 1,400.00 | 1,400.00 | 1,360.00 | 1,370.00 | 1,367.92 | 76,800 |
| 2025-08-29 | 1,415.00 | 1,415.00 | 1,370.00 | 1,400.00 | 1,397.87 | 72,500 |
| 2025-08-28 | 1,415.00 | 1,425.00 | 1,395.00 | 1,410.00 | 1,407.86 | 73,100 |
| 2025-08-27 | 1,420.00 | 1,435.00 | 1,405.00 | 1,415.00 | 1,412.85 | 77,100 |
| 2025-08-26 | 1,460.00 | 1,460.00 | 1,405.00 | 1,415.00 | 1,412.85 | 78,400 |
| 2025-08-25 | 1,460.00 | 1,490.00 | 1,405.00 | 1,455.00 | 1,452.79 | 134,600 |
| 2025-08-22 | 1,440.00 | 1,465.00 | 1,440.00 | 1,455.00 | 1,452.79 | 66,000 |
| 2025-08-21 | 1,375.00 | 1,445.00 | 1,370.00 | 1,440.00 | 1,437.81 | 140,400 |
| 2025-08-20 | 1,335.00 | 1,385.00 | 1,335.00 | 1,370.00 | 1,367.92 | 101,700 |
| 2025-08-19 | 1,340.00 | 1,355.00 | 1,335.00 | 1,350.00 | 1,347.95 | 77,900 |
| 2025-08-18 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,347.95 | 0 |
| 2025-08-15 | 1,340.00 | 1,360.00 | 1,340.00 | 1,350.00 | 1,347.95 | 75,800 |
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.