Pelita Teknologi Global historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 490.00 | 490.00 | 468.00 | 472.00 | 472.00 | 90,100 |
| 2026-10-19 | 515.00 | 525.00 | 492.00 | 492.00 | 492.00 | 73,400 |
| 2026-10-16 | 520.00 | 560.00 | 520.00 | 525.00 | 525.00 | 219,500 |
| 2026-10-15 | 590.00 | 595.00 | 555.00 | 575.00 | 575.00 | 97,000 |
| 2026-10-14 | 590.00 | 595.00 | 575.00 | 590.00 | 590.00 | 69,000 |
| 2026-10-13 | 610.00 | 610.00 | 565.00 | 590.00 | 590.00 | 95,200 |
| 2026-10-12 | 615.00 | 620.00 | 585.00 | 605.00 | 605.00 | 64,100 |
| 2026-10-09 | 620.00 | 635.00 | 605.00 | 615.00 | 615.00 | 74,200 |
| 2026-10-08 | 635.00 | 635.00 | 605.00 | 630.00 | 630.00 | 105,100 |
| 2026-10-07 | 625.00 | 650.00 | 605.00 | 630.00 | 630.00 | 190,300 |
| 2026-10-06 | 640.00 | 640.00 | 615.00 | 625.00 | 625.00 | 88,200 |
| 2026-10-05 | 655.00 | 655.00 | 635.00 | 645.00 | 645.00 | 68,300 |
| 2026-10-02 | 680.00 | 680.00 | 650.00 | 650.00 | 650.00 | 143,200 |
| 2026-10-01 | 685.00 | 690.00 | 665.00 | 675.00 | 675.00 | 42,300 |
| 2026-09-30 | 685.00 | 695.00 | 670.00 | 685.00 | 685.00 | 57,800 |
| 2026-09-29 | 685.00 | 690.00 | 670.00 | 690.00 | 690.00 | 56,200 |
| 2026-09-28 | 675.00 | 700.00 | 670.00 | 690.00 | 690.00 | 97,700 |
| 2026-09-25 | 705.00 | 710.00 | 675.00 | 685.00 | 685.00 | 184,500 |
| 2026-09-24 | 720.00 | 720.00 | 695.00 | 705.00 | 705.00 | 96,700 |
| 2026-09-23 | 720.00 | 725.00 | 700.00 | 715.00 | 715.00 | 91,100 |
| 2026-09-22 | 730.00 | 740.00 | 700.00 | 720.00 | 720.00 | 138,900 |
| 2026-09-21 | 735.00 | 740.00 | 700.00 | 735.00 | 735.00 | 68,000 |
Page 1 of 1 · 22 trading days
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.