PT Informasi Teknologi Indones historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 10,200 |
| 2024-08-06 | 57.000 | 57.000 | 50.000 | 50.000 | 48.935 | 14,600 |
| 2024-08-05 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 177,900 |
| 2024-08-02 | 57.000 | 57.000 | 50.000 | 50.000 | 48.935 | 10,700 |
| 2024-08-01 | 57.000 | 57.000 | 50.000 | 50.000 | 48.935 | 319,900 |
| 2024-07-31 | 57.000 | 57.000 | 50.000 | 50.000 | 48.935 | 160,600 |
| 2024-07-30 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 600 |
| 2024-07-29 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 4,000 |
| 2024-07-26 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 200 |
| 2024-07-25 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 8,400 |
| 2024-07-24 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 900 |
| 2024-07-23 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 9,900 |
| 2024-07-22 | 57.000 | 57.000 | 50.000 | 50.000 | 48.935 | 1,600 |
| 2024-07-19 | 57.000 | 57.000 | 50.000 | 50.000 | 48.935 | 20,200 |
| 2024-07-18 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 33,400 |
| 2024-07-17 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 213,200 |
| 2024-07-16 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 41,400 |
| 2024-07-15 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 6,600 |
| 2024-07-12 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 5,000 |
| 2024-07-11 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 17,300 |
| 2024-07-10 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 11,700 |
| 2024-07-09 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 3,700 |
| 2024-07-08 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 6,600 |
| 2024-07-05 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 3,200 |
| 2024-07-04 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 4,500 |
| 2024-07-03 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 2,700 |
| 2024-07-02 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 3,200 |
| 2024-07-01 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 4,800 |
| 2024-06-28 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 3,300 |
| 2024-06-27 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 22,300 |
| 2024-06-26 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 123,600 |
| 2024-06-25 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 1,100 |
| 2024-06-24 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 5,700 |
| 2024-06-21 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 1,800 |
| 2024-06-20 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 27,000 |
| 2024-06-19 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 50,400 |
| 2024-06-14 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 400 |
| 2024-06-13 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 2,700 |
| 2024-06-12 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 3,000 |
| 2024-06-11 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 6,600 |
| 2024-06-10 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 3,200 |
| 2024-06-07 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 1,800 |
| 2024-06-06 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 3,200 |
| 2024-06-05 | 59.000 | 59.000 | 50.000 | 50.000 | 48.935 | 10,300 |
| 2024-06-04 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 7,100 |
| 2024-06-03 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 2,500 |
| 2024-05-31 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 2,100 |
| 2024-05-30 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 1,300 |
| 2024-05-29 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 2,300 |
| 2024-05-28 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 19,500 |
| 2024-05-27 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 16,500 |
| 2024-05-22 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 2,000 |
| 2024-05-21 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 11,200 |
| 2024-05-20 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 17,800 |
| 2024-05-17 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 16,400 |
| 2024-05-16 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 2,200 |
| 2024-05-15 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 26,600 |
| 2024-05-14 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 4,700 |
| 2024-05-13 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 21,000 |
| 2024-05-08 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 3,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 1.9135 IDR |
| 2025-05-20 | 0.4669 IDR |
| 2024-04-24 | 0.2500 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.