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 |
| 2026-09-18 | 745.00 | 750.00 | 725.00 | 735.00 | 735.00 | 123,800 |
| 2026-09-17 | 730.00 | 740.00 | 725.00 | 740.00 | 740.00 | 43,500 |
| 2026-09-16 | 760.00 | 770.00 | 720.00 | 735.00 | 735.00 | 124,500 |
| 2026-09-15 | 775.00 | 780.00 | 750.00 | 755.00 | 755.00 | 104,200 |
| 2026-09-14 | 790.00 | 795.00 | 755.00 | 780.00 | 780.00 | 153,600 |
| 2026-09-11 | 805.00 | 805.00 | 760.00 | 795.00 | 795.00 | 93,000 |
| 2026-09-10 | 825.00 | 825.00 | 795.00 | 800.00 | 800.00 | 183,900 |
| 2026-09-09 | 825.00 | 840.00 | 815.00 | 825.00 | 825.00 | 101,800 |
| 2026-09-08 | 830.00 | 830.00 | 790.00 | 830.00 | 830.00 | 172,000 |
| 2026-09-07 | 825.00 | 855.00 | 810.00 | 830.00 | 830.00 | 120,000 |
| 2026-09-04 | 840.00 | 840.00 | 815.00 | 825.00 | 825.00 | 71,400 |
| 2026-09-03 | 830.00 | 835.00 | 805.00 | 835.00 | 835.00 | 77,500 |
| 2026-09-02 | 835.00 | 835.00 | 805.00 | 825.00 | 825.00 | 82,700 |
| 2026-09-01 | 830.00 | 840.00 | 805.00 | 830.00 | 830.00 | 60,500 |
| 2026-08-31 | 835.00 | 840.00 | 815.00 | 825.00 | 825.00 | 53,300 |
| 2026-08-28 | 850.00 | 855.00 | 815.00 | 835.00 | 835.00 | 128,800 |
| 2026-08-27 | 860.00 | 865.00 | 835.00 | 850.00 | 850.00 | 238,400 |
| 2026-08-26 | 875.00 | 875.00 | 835.00 | 855.00 | 855.00 | 66,900 |
| 2026-08-25 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0 |
| 2026-08-24 | 880.00 | 900.00 | 850.00 | 875.00 | 875.00 | 142,800 |
| 2026-08-21 | 885.00 | 900.00 | 860.00 | 875.00 | 875.00 | 145,800 |
| 2026-08-20 | 880.00 | 900.00 | 860.00 | 895.00 | 895.00 | 62,800 |
| 2026-08-19 | 895.00 | 895.00 | 865.00 | 880.00 | 880.00 | 71,100 |
| 2026-08-18 | 880.00 | 890.00 | 860.00 | 890.00 | 890.00 | 77,400 |
| 2026-08-17 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2026-08-14 | 945.00 | 945.00 | 865.00 | 880.00 | 880.00 | 144,900 |
| 2026-08-13 | 905.00 | 905.00 | 880.00 | 905.00 | 905.00 | 108,900 |
| 2026-08-12 | 890.00 | 905.00 | 875.00 | 900.00 | 900.00 | 144,800 |
| 2026-08-11 | 900.00 | 915.00 | 880.00 | 900.00 | 900.00 | 118,900 |
| 2026-08-10 | 910.00 | 915.00 | 880.00 | 895.00 | 895.00 | 97,900 |
| 2026-08-07 | 915.00 | 925.00 | 890.00 | 905.00 | 905.00 | 261,900 |
| 2026-08-06 | 925.00 | 930.00 | 900.00 | 910.00 | 910.00 | 74,300 |
| 2026-08-05 | 920.00 | 940.00 | 900.00 | 920.00 | 920.00 | 155,000 |
| 2026-08-04 | 925.00 | 935.00 | 915.00 | 930.00 | 930.00 | 135,700 |
| 2026-08-03 | 920.00 | 925.00 | 895.00 | 920.00 | 920.00 | 280,200 |
| 2026-07-31 | 905.00 | 920.00 | 905.00 | 915.00 | 915.00 | 115,200 |
| 2026-07-30 | 910.00 | 925.00 | 905.00 | 915.00 | 915.00 | 109,800 |
| 2026-07-29 | 915.00 | 915.00 | 860.00 | 905.00 | 905.00 | 94,300 |
Page 1 of 3 · 131 trading daysOlder →
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.