Pelita Teknologi Global historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1,340.00 | 1,345.00 | 1,330.00 | 1,340.00 | 1,337.96 | 77,400 |
| 2025-08-13 | 1,330.00 | 1,340.00 | 1,315.00 | 1,340.00 | 1,337.96 | 80,700 |
| 2025-08-12 | 1,330.00 | 1,330.00 | 1,315.00 | 1,330.00 | 1,327.98 | 78,000 |
| 2025-08-11 | 1,330.00 | 1,330.00 | 1,310.00 | 1,330.00 | 1,327.98 | 70,600 |
| 2025-08-08 | 1,325.00 | 1,330.00 | 1,315.00 | 1,330.00 | 1,327.98 | 73,000 |
| 2025-08-07 | 1,315.00 | 1,330.00 | 1,315.00 | 1,325.00 | 1,322.98 | 64,700 |
| 2025-08-06 | 1,325.00 | 1,325.00 | 1,300.00 | 1,320.00 | 1,317.99 | 78,900 |
| 2025-08-05 | 1,310.00 | 1,320.00 | 1,310.00 | 1,320.00 | 1,317.99 | 74,700 |
| 2025-08-04 | 1,320.00 | 1,330.00 | 1,315.00 | 1,315.00 | 1,313.00 | 79,200 |
| 2025-08-01 | 1,325.00 | 1,325.00 | 1,305.00 | 1,325.00 | 1,322.98 | 78,200 |
| 2025-07-31 | 1,325.00 | 1,330.00 | 1,310.00 | 1,320.00 | 1,317.99 | 81,300 |
| 2025-07-30 | 1,325.00 | 1,325.00 | 1,305.00 | 1,325.00 | 1,322.98 | 77,100 |
| 2025-07-29 | 1,325.00 | 1,330.00 | 1,300.00 | 1,320.00 | 1,317.99 | 78,200 |
| 2025-07-28 | 1,325.00 | 1,330.00 | 1,305.00 | 1,325.00 | 1,322.98 | 90,300 |
| 2025-07-25 | 1,325.00 | 1,330.00 | 1,310.00 | 1,320.00 | 1,317.99 | 78,400 |
| 2025-07-24 | 1,315.00 | 1,325.00 | 1,310.00 | 1,315.00 | 1,313.00 | 78,500 |
| 2025-07-23 | 1,325.00 | 1,325.00 | 1,315.00 | 1,320.00 | 1,317.99 | 69,200 |
| 2025-07-22 | 1,325.00 | 1,330.00 | 1,310.00 | 1,325.00 | 1,322.98 | 78,900 |
| 2025-07-21 | 1,325.00 | 1,330.00 | 1,315.00 | 1,325.00 | 1,322.98 | 77,300 |
| 2025-07-18 | 1,330.00 | 1,330.00 | 1,315.00 | 1,325.00 | 1,322.98 | 78,500 |
| 2025-07-17 | 1,330.00 | 1,330.00 | 1,315.00 | 1,325.00 | 1,322.98 | 78,900 |
| 2025-07-16 | 1,320.00 | 1,330.00 | 1,310.00 | 1,325.00 | 1,322.98 | 78,800 |
| 2025-07-15 | 1,320.00 | 1,325.00 | 1,305.00 | 1,320.00 | 1,317.99 | 78,900 |
| 2025-07-14 | 1,320.00 | 1,325.00 | 1,310.00 | 1,320.00 | 1,317.99 | 78,000 |
| 2025-07-11 | 1,305.00 | 1,320.00 | 1,305.00 | 1,315.00 | 1,313.00 | 77,700 |
| 2025-07-10 | 1,305.00 | 1,305.00 | 1,255.00 | 1,305.00 | 1,303.01 | 79,800 |
| 2025-07-09 | 1,300.00 | 1,310.00 | 1,285.00 | 1,300.00 | 1,298.02 | 79,000 |
| 2025-07-08 | 1,290.00 | 1,295.00 | 1,275.00 | 1,295.00 | 1,293.03 | 78,100 |
| 2025-07-07 | 1,280.00 | 1,290.00 | 1,275.00 | 1,285.00 | 1,283.05 | 79,800 |
| 2025-07-04 | 1,280.00 | 1,300.00 | 1,270.00 | 1,280.00 | 1,278.05 | 78,900 |
| 2025-07-03 | 1,270.00 | 1,290.00 | 1,270.00 | 1,285.00 | 1,283.05 | 79,600 |
| 2025-07-02 | 1,290.00 | 1,305.00 | 1,185.00 | 1,280.00 | 1,278.05 | 122,500 |
| 2025-07-01 | 1,310.00 | 1,315.00 | 1,245.00 | 1,290.00 | 1,288.04 | 85,000 |
| 2025-06-30 | 1,320.00 | 1,325.00 | 1,190.00 | 1,305.00 | 1,303.01 | 174,300 |
| 2025-06-26 | 1,320.00 | 1,330.00 | 1,305.00 | 1,320.00 | 1,317.99 | 78,100 |
| 2025-06-25 | 1,310.00 | 1,325.00 | 1,290.00 | 1,315.00 | 1,313.00 | 76,900 |
| 2025-06-24 | 1,320.00 | 1,325.00 | 1,305.00 | 1,320.00 | 1,315.99 | 78,100 |
| 2025-06-23 | 1,330.00 | 1,330.00 | 1,295.00 | 1,310.00 | 1,306.02 | 78,000 |
| 2025-06-20 | 1,315.00 | 1,340.00 | 1,290.00 | 1,325.00 | 1,320.97 | 78,800 |
| 2025-06-19 | 1,315.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,315.99 | 77,700 |
| 2025-06-18 | 1,310.00 | 1,315.00 | 1,300.00 | 1,315.00 | 1,311.00 | 80,500 |
| 2025-06-17 | 1,310.00 | 1,325.00 | 1,300.00 | 1,310.00 | 1,306.02 | 79,000 |
| 2025-06-16 | 1,320.00 | 1,335.00 | 1,305.00 | 1,315.00 | 1,311.00 | 141,000 |
| 2025-06-13 | 1,345.00 | 1,345.00 | 1,305.00 | 1,315.00 | 1,311.00 | 87,700 |
| 2025-06-12 | 1,345.00 | 1,350.00 | 1,325.00 | 1,340.00 | 1,335.92 | 74,900 |
| 2025-06-11 | 1,330.00 | 1,350.00 | 1,330.00 | 1,345.00 | 1,340.91 | 120,300 |
| 2025-06-10 | 1,330.00 | 1,345.00 | 1,320.00 | 1,340.00 | 1,335.92 | 91,600 |
| 2025-06-05 | 1,335.00 | 1,340.00 | 1,300.00 | 1,335.00 | 1,330.94 | 79,100 |
| 2025-06-04 | 1,340.00 | 1,350.00 | 1,320.00 | 1,330.00 | 1,325.95 | 101,100 |
| 2025-06-03 | 1,340.00 | 1,340.00 | 1,310.00 | 1,335.00 | 1,330.94 | 77,700 |
| 2025-06-02 | 1,340.00 | 1,345.00 | 1,325.00 | 1,335.00 | 1,330.94 | 75,800 |
| 2025-05-28 | 1,345.00 | 1,355.00 | 1,320.00 | 1,340.00 | 1,335.92 | 165,600 |
| 2025-05-27 | 1,335.00 | 1,345.00 | 1,335.00 | 1,340.00 | 1,335.92 | 79,400 |
| 2025-05-26 | 1,350.00 | 1,405.00 | 1,310.00 | 1,330.00 | 1,325.95 | 213,100 |
| 2025-05-23 | 1,385.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,395.74 | 24,400 |
| 2025-05-22 | 1,400.00 | 1,405.00 | 1,385.00 | 1,385.00 | 1,380.79 | 73,500 |
| 2025-05-21 | 1,400.00 | 1,400.00 | 1,375.00 | 1,395.00 | 1,390.76 | 97,900 |
| 2025-05-20 | 1,400.00 | 1,400.00 | 1,385.00 | 1,395.00 | 1,390.76 | 222,200 |
| 2025-05-19 | 1,405.00 | 1,405.00 | 1,385.00 | 1,395.00 | 1,390.76 | 129,600 |
| 2025-05-16 | 1,400.00 | 1,410.00 | 1,385.00 | 1,395.00 | 1,390.76 | 126,500 |
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.