Pelita Teknologi Global historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 1,475.00 | 1,480.00 | 1,465.00 | 1,480.00 | 1,475.50 | 75,700 |
| 2025-02-05 | 1,480.00 | 1,480.00 | 1,465.00 | 1,475.00 | 1,470.51 | 69,300 |
| 2025-02-04 | 1,470.00 | 1,490.00 | 1,450.00 | 1,480.00 | 1,475.50 | 71,500 |
| 2025-02-03 | 1,500.00 | 1,500.00 | 1,460.00 | 1,475.00 | 1,470.51 | 69,700 |
| 2025-01-31 | 1,505.00 | 1,505.00 | 1,480.00 | 1,490.00 | 1,485.47 | 68,800 |
| 2025-01-30 | 1,500.00 | 1,500.00 | 1,485.00 | 1,500.00 | 1,495.44 | 70,800 |
| 2025-01-24 | 1,495.00 | 1,495.00 | 1,470.00 | 1,495.00 | 1,490.45 | 72,400 |
| 2025-01-23 | 1,500.00 | 1,500.00 | 1,470.00 | 1,490.00 | 1,485.47 | 71,800 |
| 2025-01-22 | 1,505.00 | 1,505.00 | 1,475.00 | 1,495.00 | 1,490.45 | 69,700 |
| 2025-01-21 | 1,490.00 | 1,510.00 | 1,490.00 | 1,500.00 | 1,495.44 | 84,900 |
| 2025-01-20 | 1,500.00 | 1,515.00 | 1,490.00 | 1,495.00 | 1,490.45 | 69,000 |
| 2025-01-17 | 1,510.00 | 1,515.00 | 1,485.00 | 1,500.00 | 1,495.44 | 72,500 |
| 2025-01-16 | 1,475.00 | 1,500.00 | 1,470.00 | 1,500.00 | 1,495.44 | 72,300 |
| 2025-01-15 | 1,475.00 | 1,490.00 | 1,460.00 | 1,475.00 | 1,470.51 | 82,400 |
| 2025-01-14 | 1,490.00 | 1,490.00 | 1,460.00 | 1,485.00 | 1,480.48 | 71,200 |
| 2025-01-13 | 1,485.00 | 1,490.00 | 1,470.00 | 1,485.00 | 1,480.48 | 76,500 |
| 2025-01-10 | 1,485.00 | 1,505.00 | 1,445.00 | 1,485.00 | 1,480.48 | 79,600 |
| 2025-01-09 | 1,510.00 | 1,510.00 | 1,480.00 | 1,505.00 | 1,500.42 | 70,700 |
| 2025-01-08 | 1,520.00 | 1,520.00 | 1,485.00 | 1,510.00 | 1,505.41 | 68,900 |
| 2025-01-07 | 1,545.00 | 1,545.00 | 1,505.00 | 1,515.00 | 1,510.39 | 68,000 |
| 2025-01-06 | 1,485.00 | 1,515.00 | 1,480.00 | 1,505.00 | 1,500.42 | 93,500 |
| 2025-01-03 | 1,480.00 | 1,485.00 | 1,470.00 | 1,485.00 | 1,480.48 | 77,600 |
| 2025-01-02 | 1,475.00 | 1,480.00 | 1,460.00 | 1,480.00 | 1,475.50 | 68,800 |
| 2024-12-30 | 1,480.00 | 1,480.00 | 1,445.00 | 1,465.00 | 1,460.54 | 155,000 |
| 2024-12-27 | 1,470.00 | 1,475.00 | 1,445.00 | 1,465.00 | 1,460.54 | 59,900 |
| 2024-12-24 | 1,490.00 | 1,490.00 | 1,430.00 | 1,465.00 | 1,460.54 | 62,600 |
| 2024-12-23 | 1,550.00 | 1,550.00 | 1,450.00 | 1,470.00 | 1,465.53 | 117,100 |
| 2024-12-20 | 1,545.00 | 1,545.00 | 1,510.00 | 1,540.00 | 1,535.32 | 68,800 |
| 2024-12-19 | 1,590.00 | 1,590.00 | 1,520.00 | 1,540.00 | 1,535.32 | 66,500 |
| 2024-12-18 | 1,550.00 | 1,595.00 | 1,550.00 | 1,575.00 | 1,570.21 | 64,800 |
| 2024-12-17 | 1,585.00 | 1,590.00 | 1,545.00 | 1,585.00 | 1,580.18 | 66,900 |
| 2024-12-16 | 1,560.00 | 1,610.00 | 1,560.00 | 1,590.00 | 1,585.16 | 73,400 |
| 2024-12-13 | 1,630.00 | 1,650.00 | 1,570.00 | 1,600.00 | 1,595.13 | 186,000 |
| 2024-12-12 | 1,735.00 | 1,735.00 | 1,650.00 | 1,650.00 | 1,644.98 | 191,200 |
| 2024-12-11 | 1,795.00 | 1,795.00 | 1,640.00 | 1,735.00 | 1,729.72 | 374,400 |
| 2024-12-10 | 1,775.00 | 1,865.00 | 1,725.00 | 1,795.00 | 1,789.54 | 466,900 |
| 2024-12-09 | 1,710.00 | 1,780.00 | 1,710.00 | 1,770.00 | 1,764.62 | 343,100 |
| 2024-12-06 | 1,645.00 | 1,715.00 | 1,645.00 | 1,710.00 | 1,704.80 | 384,900 |
| 2024-12-05 | 1,585.00 | 1,645.00 | 1,585.00 | 1,640.00 | 1,635.01 | 205,100 |
| 2024-12-04 | 1,570.00 | 1,590.00 | 1,565.00 | 1,590.00 | 1,585.16 | 144,200 |
| 2024-12-03 | 1,560.00 | 1,565.00 | 1,530.00 | 1,565.00 | 1,560.24 | 147,400 |
| 2024-12-02 | 1,535.00 | 1,560.00 | 1,505.00 | 1,555.00 | 1,550.27 | 192,200 |
| 2024-11-29 | 1,465.00 | 1,550.00 | 1,465.00 | 1,530.00 | 1,525.35 | 289,000 |
| 2024-11-28 | 1,430.00 | 1,470.00 | 1,430.00 | 1,465.00 | 1,460.54 | 99,100 |
| 2024-11-26 | 1,420.00 | 1,440.00 | 1,415.00 | 1,435.00 | 1,430.64 | 74,600 |
| 2024-11-25 | 1,410.00 | 1,415.00 | 1,400.00 | 1,415.00 | 1,410.70 | 79,100 |
| 2024-11-22 | 1,405.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,405.71 | 75,400 |
| 2024-11-21 | 1,400.00 | 1,415.00 | 1,400.00 | 1,410.00 | 1,405.71 | 80,300 |
| 2024-11-20 | 1,390.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,395.74 | 80,100 |
| 2024-11-19 | 1,390.00 | 1,395.00 | 1,375.00 | 1,390.00 | 1,385.77 | 83,300 |
| 2024-11-18 | 1,405.00 | 1,410.00 | 1,390.00 | 1,390.00 | 1,385.77 | 77,100 |
| 2024-11-15 | 1,435.00 | 1,435.00 | 1,380.00 | 1,400.00 | 1,395.74 | 73,500 |
| 2024-11-14 | 1,430.00 | 1,435.00 | 1,425.00 | 1,430.00 | 1,425.65 | 78,500 |
| 2024-11-13 | 1,415.00 | 1,425.00 | 1,410.00 | 1,425.00 | 1,420.67 | 125,700 |
| 2024-11-12 | 1,485.00 | 1,485.00 | 1,405.00 | 1,420.00 | 1,415.68 | 106,200 |
| 2024-11-11 | 1,515.00 | 1,530.00 | 1,420.00 | 1,480.00 | 1,475.50 | 298,400 |
| 2024-11-08 | 1,480.00 | 1,535.00 | 1,480.00 | 1,510.00 | 1,505.41 | 306,000 |
| 2024-11-07 | 1,385.00 | 1,495.00 | 1,385.00 | 1,480.00 | 1,475.50 | 290,100 |
| 2024-11-06 | 1,375.00 | 1,385.00 | 1,370.00 | 1,385.00 | 1,380.79 | 101,200 |
| 2024-11-05 | 1,335.00 | 1,395.00 | 1,330.00 | 1,380.00 | 1,375.80 | 141,600 |
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.