PT Informasi Teknologi Indones historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 700 |
| 2024-05-06 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 11,600 |
| 2024-05-03 | 53.000 | 53.000 | 50.000 | 50.000 | 48.935 | 7,200 |
| 2024-05-02 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 2,800 |
| 2024-04-30 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 27,500 |
| 2024-04-29 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 156,400 |
| 2024-04-26 | 51.000 | 51.000 | 50.000 | 50.000 | 48.935 | 93,400 |
| 2024-04-25 | 60.000 | 60.000 | 50.000 | 50.000 | 48.935 | 27,800 |
| 2024-04-24 | 60.000 | 60.000 | 50.000 | 50.000 | 48.935 | 187,900 |
| 2024-04-23 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 261,200 |
| 2024-04-22 | 56.000 | 56.000 | 50.000 | 50.000 | 48.690 | 55,400 |
| 2024-04-19 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 109,600 |
| 2024-04-18 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 55,300 |
| 2024-04-17 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 26,800 |
| 2024-04-16 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 301,600 |
| 2024-04-05 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 33,500 |
| 2024-04-04 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 85,100 |
| 2024-04-03 | 55.000 | 55.000 | 50.000 | 50.000 | 48.690 | 40,600 |
| 2024-04-02 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 44,200 |
| 2024-04-01 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 11,600 |
| 2024-03-28 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 119,500 |
| 2024-03-27 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 5,400 |
| 2024-03-26 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 0 |
| 2024-03-25 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 0 |
| 2024-03-22 | 55.000 | 55.000 | 50.000 | 50.000 | 48.690 | 53,300 |
| 2024-03-21 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 2,604,300 |
| 2024-03-20 | 55.000 | 55.000 | 50.000 | 50.000 | 48.690 | 30,900 |
| 2024-03-19 | 60.000 | 60.000 | 50.000 | 50.000 | 48.690 | 218,500 |
| 2024-03-18 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 64,700 |
| 2024-03-15 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 97,200 |
| 2024-03-14 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 39,500 |
| 2024-03-13 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 81,600 |
| 2024-03-08 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 7,900 |
| 2024-03-07 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 202,100 |
| 2024-03-06 | 50.000 | 51.000 | 50.000 | 50.000 | 48.690 | 5,352,400 |
| 2024-03-05 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 23,600 |
| 2024-03-04 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 30,300 |
| 2024-03-01 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 7,000 |
| 2024-02-29 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 7,000 |
| 2024-02-28 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 37,900 |
| 2024-02-27 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 11,300 |
| 2024-02-26 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 15,400 |
| 2024-02-23 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 8,000 |
| 2024-02-22 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 16,800 |
| 2024-02-21 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 501,800 |
| 2024-02-20 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 66,100 |
| 2024-02-19 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 1,800 |
| 2024-02-16 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 23,700 |
| 2024-02-15 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 229,000 |
| 2024-02-13 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 12,300 |
| 2024-02-12 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 4,400 |
| 2024-02-07 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 53,600 |
| 2024-02-06 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 16,000 |
| 2024-02-05 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 12,200 |
| 2024-02-02 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 14,100 |
| 2024-02-01 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 92,700 |
| 2024-01-31 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 5,300 |
| 2024-01-30 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 61,200 |
| 2024-01-29 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 1,500 |
| 2024-01-26 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 28,400 |
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.