Pelita Teknologi Global historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 1,385.00 | 1,400.00 | 1,385.00 | 1,400.00 | 1,395.74 | 123,300 |
| 2025-05-14 | 1,405.00 | 1,410.00 | 1,390.00 | 1,395.00 | 1,390.76 | 77,500 |
| 2025-05-09 | 1,415.00 | 1,425.00 | 1,390.00 | 1,405.00 | 1,400.73 | 75,400 |
| 2025-05-08 | 1,425.00 | 1,425.00 | 1,415.00 | 1,420.00 | 1,415.68 | 124,200 |
| 2025-05-07 | 1,410.00 | 1,425.00 | 1,410.00 | 1,420.00 | 1,415.68 | 74,400 |
| 2025-05-06 | 1,430.00 | 1,435.00 | 1,415.00 | 1,420.00 | 1,415.68 | 106,200 |
| 2025-05-05 | 1,435.00 | 1,435.00 | 1,415.00 | 1,425.00 | 1,420.67 | 91,500 |
| 2025-05-02 | 1,430.00 | 1,435.00 | 1,410.00 | 1,435.00 | 1,430.64 | 108,200 |
| 2025-04-30 | 1,430.00 | 1,435.00 | 1,415.00 | 1,425.00 | 1,420.67 | 83,100 |
| 2025-04-29 | 1,430.00 | 1,440.00 | 1,415.00 | 1,435.00 | 1,430.64 | 133,800 |
| 2025-04-28 | 1,425.00 | 1,435.00 | 1,415.00 | 1,430.00 | 1,425.65 | 120,400 |
| 2025-04-25 | 1,430.00 | 1,440.00 | 1,400.00 | 1,425.00 | 1,420.67 | 147,200 |
| 2025-04-24 | 1,465.00 | 1,465.00 | 1,425.00 | 1,440.00 | 1,435.62 | 72,400 |
| 2025-04-23 | 1,450.00 | 1,465.00 | 1,440.00 | 1,450.00 | 1,445.59 | 129,800 |
| 2025-04-22 | 1,445.00 | 1,445.00 | 1,425.00 | 1,445.00 | 1,440.60 | 96,900 |
| 2025-04-21 | 1,435.00 | 1,450.00 | 1,420.00 | 1,440.00 | 1,435.62 | 76,100 |
| 2025-04-17 | 1,425.00 | 1,435.00 | 1,415.00 | 1,435.00 | 1,430.64 | 174,300 |
| 2025-04-16 | 1,430.00 | 1,435.00 | 1,415.00 | 1,430.00 | 1,425.65 | 79,500 |
| 2025-04-15 | 1,430.00 | 1,430.00 | 1,415.00 | 1,425.00 | 1,420.67 | 119,800 |
| 2025-04-14 | 1,420.00 | 1,430.00 | 1,405.00 | 1,425.00 | 1,420.67 | 74,300 |
| 2025-04-11 | 1,420.00 | 1,420.00 | 1,400.00 | 1,420.00 | 1,415.68 | 79,500 |
| 2025-04-10 | 1,395.00 | 1,415.00 | 1,395.00 | 1,410.00 | 1,405.71 | 78,700 |
| 2025-04-09 | 1,380.00 | 1,395.00 | 1,380.00 | 1,395.00 | 1,390.76 | 74,600 |
| 2025-04-08 | 1,415.00 | 1,415.00 | 1,380.00 | 1,385.00 | 1,380.79 | 108,500 |
| 2025-03-27 | 1,410.00 | 1,415.00 | 1,375.00 | 1,415.00 | 1,410.70 | 55,600 |
| 2025-03-26 | 1,435.00 | 1,440.00 | 1,405.00 | 1,415.00 | 1,410.70 | 82,400 |
| 2025-03-25 | 1,435.00 | 1,440.00 | 1,420.00 | 1,435.00 | 1,430.64 | 221,100 |
| 2025-03-24 | 1,430.00 | 1,435.00 | 1,420.00 | 1,435.00 | 1,430.64 | 81,100 |
| 2025-03-21 | 1,455.00 | 1,465.00 | 1,415.00 | 1,430.00 | 1,425.65 | 117,600 |
| 2025-03-20 | 1,460.00 | 1,475.00 | 1,450.00 | 1,455.00 | 1,450.57 | 159,000 |
| 2025-03-19 | 1,445.00 | 1,450.00 | 1,430.00 | 1,450.00 | 1,445.59 | 131,300 |
| 2025-03-18 | 1,430.00 | 1,450.00 | 1,430.00 | 1,445.00 | 1,440.60 | 78,900 |
| 2025-03-17 | 1,445.00 | 1,450.00 | 1,435.00 | 1,440.00 | 1,435.62 | 125,000 |
| 2025-03-14 | 1,450.00 | 1,465.00 | 1,445.00 | 1,450.00 | 1,445.59 | 106,700 |
| 2025-03-13 | 1,455.00 | 1,455.00 | 1,390.00 | 1,450.00 | 1,445.59 | 122,500 |
| 2025-03-12 | 1,415.00 | 1,460.00 | 1,415.00 | 1,450.00 | 1,445.59 | 84,300 |
| 2025-03-11 | 1,450.00 | 1,460.00 | 1,435.00 | 1,445.00 | 1,440.60 | 173,700 |
| 2025-03-10 | 1,450.00 | 1,465.00 | 1,430.00 | 1,445.00 | 1,440.60 | 166,700 |
| 2025-03-07 | 1,450.00 | 1,450.00 | 1,425.00 | 1,445.00 | 1,440.60 | 208,700 |
| 2025-03-06 | 1,445.00 | 1,445.00 | 1,425.00 | 1,445.00 | 1,440.60 | 286,600 |
| 2025-03-05 | 1,445.00 | 1,445.00 | 1,425.00 | 1,440.00 | 1,435.62 | 195,600 |
| 2025-03-04 | 1,445.00 | 1,445.00 | 1,430.00 | 1,440.00 | 1,435.62 | 111,300 |
| 2025-03-03 | 1,445.00 | 1,455.00 | 1,430.00 | 1,440.00 | 1,435.62 | 267,900 |
| 2025-02-28 | 1,440.00 | 1,455.00 | 1,430.00 | 1,440.00 | 1,435.62 | 196,800 |
| 2025-02-27 | 1,420.00 | 1,445.00 | 1,420.00 | 1,435.00 | 1,430.64 | 134,200 |
| 2025-02-26 | 1,445.00 | 1,455.00 | 1,355.00 | 1,430.00 | 1,425.65 | 317,300 |
| 2025-02-25 | 1,470.00 | 1,470.00 | 1,410.00 | 1,455.00 | 1,450.57 | 256,700 |
| 2025-02-24 | 1,435.00 | 1,470.00 | 1,425.00 | 1,470.00 | 1,465.53 | 287,000 |
| 2025-02-21 | 1,450.00 | 1,450.00 | 1,405.00 | 1,445.00 | 1,440.60 | 196,300 |
| 2025-02-20 | 1,445.00 | 1,455.00 | 1,435.00 | 1,445.00 | 1,440.60 | 143,600 |
| 2025-02-19 | 1,440.00 | 1,450.00 | 1,425.00 | 1,445.00 | 1,440.60 | 225,500 |
| 2025-02-18 | 1,440.00 | 1,440.00 | 1,425.00 | 1,440.00 | 1,435.62 | 149,000 |
| 2025-02-17 | 1,450.00 | 1,450.00 | 1,430.00 | 1,435.00 | 1,430.64 | 74,700 |
| 2025-02-14 | 1,435.00 | 1,445.00 | 1,425.00 | 1,440.00 | 1,435.62 | 85,600 |
| 2025-02-13 | 1,435.00 | 1,440.00 | 1,430.00 | 1,435.00 | 1,430.64 | 71,700 |
| 2025-02-12 | 1,415.00 | 1,430.00 | 1,415.00 | 1,430.00 | 1,425.65 | 81,700 |
| 2025-02-11 | 1,440.00 | 1,440.00 | 1,425.00 | 1,430.00 | 1,425.65 | 74,800 |
| 2025-02-10 | 1,430.00 | 1,440.00 | 1,425.00 | 1,435.00 | 1,430.64 | 78,200 |
| 2025-02-07 | 1,480.00 | 1,485.00 | 1,425.00 | 1,430.00 | 1,425.65 | 75,300 |
| 2025-02-06 | 1,475.00 | 1,480.00 | 1,465.00 | 1,480.00 | 1,475.50 | 75,700 |
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.