Pelita Teknologi Global historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 1,335.00 | 1,345.00 | 1,330.00 | 1,335.00 | 1,330.94 | 85,000 |
| 2024-11-01 | 1,315.00 | 1,330.00 | 1,310.00 | 1,330.00 | 1,325.95 | 105,200 |
| 2024-10-31 | 1,315.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,315.99 | 85,600 |
| 2024-10-30 | 1,320.00 | 1,320.00 | 1,305.00 | 1,315.00 | 1,311.00 | 88,100 |
| 2024-10-29 | 1,325.00 | 1,325.00 | 1,300.00 | 1,320.00 | 1,315.99 | 88,000 |
| 2024-10-28 | 1,335.00 | 1,340.00 | 1,300.00 | 1,325.00 | 1,320.97 | 88,600 |
| 2024-10-25 | 1,335.00 | 1,335.00 | 1,320.00 | 1,335.00 | 1,330.94 | 79,000 |
| 2024-10-24 | 1,330.00 | 1,345.00 | 1,330.00 | 1,335.00 | 1,330.94 | 92,900 |
| 2024-10-23 | 1,350.00 | 1,355.00 | 1,315.00 | 1,330.00 | 1,325.95 | 95,200 |
| 2024-10-22 | 1,360.00 | 1,360.00 | 1,345.00 | 1,355.00 | 1,350.88 | 92,200 |
| 2024-10-21 | 1,355.00 | 1,365.00 | 1,340.00 | 1,355.00 | 1,350.88 | 90,500 |
| 2024-10-18 | 1,345.00 | 1,365.00 | 1,340.00 | 1,360.00 | 1,355.86 | 99,100 |
| 2024-10-17 | 1,325.00 | 1,340.00 | 1,320.00 | 1,340.00 | 1,335.92 | 99,000 |
| 2024-10-16 | 1,325.00 | 1,330.00 | 1,310.00 | 1,330.00 | 1,325.95 | 93,600 |
| 2024-10-15 | 1,320.00 | 1,330.00 | 1,300.00 | 1,325.00 | 1,320.97 | 89,700 |
| 2024-10-14 | 1,320.00 | 1,330.00 | 1,310.00 | 1,320.00 | 1,315.99 | 86,400 |
| 2024-10-11 | 1,330.00 | 1,330.00 | 1,315.00 | 1,325.00 | 1,320.97 | 93,100 |
| 2024-10-10 | 1,330.00 | 1,330.00 | 1,320.00 | 1,325.00 | 1,320.97 | 83,800 |
| 2024-10-09 | 1,325.00 | 1,330.00 | 1,315.00 | 1,325.00 | 1,320.97 | 83,700 |
| 2024-10-08 | 1,320.00 | 1,330.00 | 1,310.00 | 1,325.00 | 1,320.97 | 92,700 |
| 2024-10-07 | 1,310.00 | 1,325.00 | 1,310.00 | 1,320.00 | 1,315.99 | 92,700 |
| 2024-10-04 | 1,325.00 | 1,325.00 | 1,310.00 | 1,320.00 | 1,315.99 | 88,100 |
| 2024-10-03 | 1,330.00 | 1,340.00 | 1,310.00 | 1,330.00 | 1,325.95 | 102,400 |
| 2024-10-02 | 1,325.00 | 1,330.00 | 1,310.00 | 1,330.00 | 1,325.95 | 85,500 |
| 2024-10-01 | 1,325.00 | 1,330.00 | 1,315.00 | 1,325.00 | 1,320.97 | 94,200 |
| 2024-09-30 | 1,335.00 | 1,340.00 | 1,320.00 | 1,330.00 | 1,325.95 | 92,000 |
| 2024-09-27 | 1,330.00 | 1,335.00 | 1,320.00 | 1,330.00 | 1,325.95 | 93,400 |
| 2024-09-26 | 1,325.00 | 1,335.00 | 1,315.00 | 1,325.00 | 1,320.97 | 104,700 |
| 2024-09-25 | 1,320.00 | 1,330.00 | 1,315.00 | 1,325.00 | 1,320.97 | 108,700 |
| 2024-09-24 | 1,330.00 | 1,335.00 | 1,305.00 | 1,315.00 | 1,311.00 | 102,700 |
| 2024-09-23 | 1,325.00 | 1,340.00 | 1,320.00 | 1,330.00 | 1,325.95 | 96,500 |
| 2024-09-20 | 1,335.00 | 1,335.00 | 1,315.00 | 1,330.00 | 1,325.95 | 79,000 |
| 2024-09-19 | 1,330.00 | 1,335.00 | 1,320.00 | 1,335.00 | 1,330.94 | 120,400 |
| 2024-09-18 | 1,330.00 | 1,335.00 | 1,320.00 | 1,330.00 | 1,325.95 | 116,800 |
| 2024-09-17 | 1,325.00 | 1,330.00 | 1,305.00 | 1,330.00 | 1,325.95 | 121,700 |
| 2024-09-13 | 1,330.00 | 1,335.00 | 1,315.00 | 1,325.00 | 1,320.97 | 118,600 |
| 2024-09-12 | 1,335.00 | 1,335.00 | 1,320.00 | 1,330.00 | 1,325.95 | 118,900 |
| 2024-09-11 | 1,375.00 | 1,375.00 | 1,330.00 | 1,335.00 | 1,330.94 | 118,300 |
| 2024-09-10 | 1,400.00 | 1,400.00 | 1,360.00 | 1,370.00 | 1,365.83 | 112,700 |
| 2024-09-09 | 1,425.00 | 1,425.00 | 1,385.00 | 1,400.00 | 1,395.74 | 126,800 |
| 2024-09-06 | 1,425.00 | 1,425.00 | 1,410.00 | 1,425.00 | 1,420.67 | 109,600 |
| 2024-09-05 | 1,425.00 | 1,430.00 | 1,415.00 | 1,425.00 | 1,420.67 | 111,300 |
| 2024-09-04 | 1,425.00 | 1,440.00 | 1,415.00 | 1,425.00 | 1,420.67 | 108,700 |
| 2024-09-03 | 1,420.00 | 1,435.00 | 1,415.00 | 1,425.00 | 1,420.67 | 148,700 |
| 2024-09-02 | 1,440.00 | 1,445.00 | 1,405.00 | 1,420.00 | 1,415.68 | 159,400 |
| 2024-08-30 | 1,440.00 | 1,445.00 | 1,430.00 | 1,440.00 | 1,435.62 | 107,500 |
| 2024-08-29 | 1,430.00 | 1,460.00 | 1,430.00 | 1,435.00 | 1,430.64 | 155,000 |
| 2024-08-28 | 1,430.00 | 1,435.00 | 1,415.00 | 1,430.00 | 1,425.65 | 150,200 |
| 2024-08-27 | 1,420.00 | 1,435.00 | 1,410.00 | 1,430.00 | 1,425.65 | 149,500 |
| 2024-08-26 | 1,445.00 | 1,450.00 | 1,405.00 | 1,420.00 | 1,415.68 | 149,200 |
| 2024-08-23 | 1,440.00 | 1,445.00 | 1,430.00 | 1,445.00 | 1,440.60 | 138,400 |
| 2024-08-22 | 1,450.00 | 1,450.00 | 1,435.00 | 1,450.00 | 1,445.59 | 140,900 |
| 2024-08-21 | 1,455.00 | 1,470.00 | 1,445.00 | 1,450.00 | 1,445.59 | 130,900 |
| 2024-08-20 | 1,450.00 | 1,460.00 | 1,435.00 | 1,455.00 | 1,450.57 | 152,700 |
| 2024-08-19 | 1,455.00 | 1,460.00 | 1,435.00 | 1,450.00 | 1,445.59 | 141,500 |
| 2024-08-16 | 1,450.00 | 1,460.00 | 1,435.00 | 1,455.00 | 1,450.57 | 104,700 |
| 2024-08-15 | 1,440.00 | 1,450.00 | 1,435.00 | 1,450.00 | 1,445.59 | 158,900 |
| 2024-08-14 | 1,445.00 | 1,450.00 | 1,420.00 | 1,450.00 | 1,445.59 | 162,400 |
| 2024-08-13 | 1,440.00 | 1,445.00 | 1,430.00 | 1,445.00 | 1,440.60 | 154,200 |
| 2024-08-12 | 1,430.00 | 1,450.00 | 1,430.00 | 1,440.00 | 1,435.62 | 151,100 |
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.