PT Informasi Teknologi Indones historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 23,500 |
| 2024-01-24 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 6,700 |
| 2024-01-23 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 12,300 |
| 2024-01-22 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 644,000 |
| 2024-01-19 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 91,300 |
| 2024-01-18 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 30,700 |
| 2024-01-17 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 2,200 |
| 2024-01-16 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 29,200 |
| 2024-01-15 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 0 |
| 2024-01-12 | 50.000 | 51.000 | 50.000 | 50.000 | 48.690 | 1,037,900 |
| 2024-01-11 | 50.000 | 51.000 | 50.000 | 50.000 | 48.690 | 412,800 |
| 2024-01-10 | 50.000 | 51.000 | 50.000 | 50.000 | 48.690 | 832,800 |
| 2024-01-09 | 50.000 | 51.000 | 50.000 | 50.000 | 48.690 | 925,300 |
| 2024-01-08 | 50.000 | 51.000 | 50.000 | 50.000 | 48.690 | 9,786,700 |
| 2024-01-05 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 32,400 |
| 2024-01-04 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 122,500 |
| 2024-01-03 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 37,000 |
| 2024-01-02 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 89,900 |
| 2023-12-29 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 279,000 |
| 2023-12-28 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 67,900 |
| 2023-12-27 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 57,900 |
| 2023-12-22 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 114,000 |
| 2023-12-21 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 53,600 |
| 2023-12-20 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 50,300 |
| 2023-12-19 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 6,200 |
| 2023-12-18 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 281,700 |
| 2023-12-15 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 250,700 |
| 2023-12-14 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 19,623,400 |
| 2023-12-13 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 345,500 |
| 2023-12-12 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 239,600 |
| 2023-12-11 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 175,700 |
| 2023-12-08 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 95,800 |
| 2023-12-07 | 50.000 | 50.000 | 50.000 | 50.000 | 48.690 | 269,100 |
| 2023-12-06 | 50.000 | 51.000 | 50.000 | 50.000 | 48.690 | 2,886,500 |
| 2023-12-05 | 50.000 | 51.000 | 50.000 | 50.000 | 48.690 | 4,203,800 |
| 2023-12-04 | 51.000 | 51.000 | 50.000 | 50.000 | 48.690 | 5,156,000 |
| 2023-12-01 | 50.000 | 51.000 | 50.000 | 50.000 | 48.690 | 10,733,700 |
| 2023-11-30 | 51.000 | 52.000 | 50.000 | 50.000 | 48.690 | 3,848,600 |
| 2023-11-29 | 52.000 | 52.000 | 50.000 | 51.000 | 49.664 | 4,504,500 |
| 2023-11-28 | 51.000 | 53.000 | 50.000 | 52.000 | 50.638 | 3,101,700 |
| 2023-11-27 | 52.000 | 53.000 | 50.000 | 50.000 | 48.690 | 11,151,800 |
| 2023-11-24 | 54.000 | 55.000 | 52.000 | 53.000 | 51.612 | 4,905,700 |
| 2023-11-23 | 54.000 | 55.000 | 52.000 | 54.000 | 52.585 | 3,569,000 |
| 2023-11-22 | 55.000 | 58.000 | 52.000 | 54.000 | 52.585 | 14,231,700 |
| 2023-11-21 | 52.000 | 63.000 | 52.000 | 55.000 | 53.559 | 43,657,600 |
| 2023-11-20 | 51.000 | 54.000 | 50.000 | 52.000 | 50.638 | 11,802,000 |
| 2023-11-17 | 61.000 | 61.000 | 50.000 | 50.000 | 48.690 | 48,248,400 |
| 2023-11-16 | 61.000 | 62.000 | 60.000 | 61.000 | 59.402 | 30,819,400 |
| 2023-11-15 | 55.000 | 62.000 | 55.000 | 62.000 | 60.376 | 24,480,900 |
| 2023-11-14 | 63.000 | 63.000 | 60.000 | 62.000 | 60.376 | 2,600,300 |
| 2023-11-13 | 64.000 | 65.000 | 62.000 | 63.000 | 61.350 | 44,758,200 |
| 2023-11-10 | 63.000 | 66.000 | 58.000 | 65.000 | 63.297 | 9,897,400 |
| 2023-11-09 | 67.000 | 67.000 | 63.000 | 66.000 | 64.271 | 57,569,800 |
| 2023-11-08 | 71.000 | 71.000 | 66.000 | 67.000 | 65.245 | 24,413,900 |
| 2023-11-07 | 76.000 | 77.000 | 72.000 | 72.000 | 70.114 | 44,089,600 |
| 2023-11-06 | 73.000 | 76.000 | 73.000 | 76.000 | 74.009 | 53,215,300 |
| 2023-11-03 | 73.000 | 74.000 | 71.000 | 74.000 | 72.061 | 56,631,000 |
| 2023-11-02 | 71.000 | 73.000 | 70.000 | 73.000 | 71.088 | 81,411,600 |
| 2023-11-01 | 73.000 | 73.000 | 70.000 | 71.000 | 69.140 | 82,853,500 |
| 2023-10-31 | 73.000 | 73.000 | 71.000 | 73.000 | 71.088 | 78,007,900 |
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.