PT Informasi Teknologi Indones historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 73.000 | 73.000 | 71.000 | 73.000 | 71.088 | 78,007,900 |
| 2023-10-30 | 75.000 | 75.000 | 70.000 | 73.000 | 71.088 | 122,707,900 |
| 2023-10-27 | 75.000 | 75.000 | 73.000 | 75.000 | 73.035 | 81,631,600 |
| 2023-10-26 | 77.000 | 78.000 | 75.000 | 75.000 | 73.035 | 88,109,500 |
| 2023-10-25 | 78.000 | 78.000 | 75.000 | 78.000 | 75.957 | 118,020,500 |
| 2023-10-24 | 79.000 | 79.000 | 72.000 | 79.000 | 76.930 | 105,914,600 |
| 2023-10-23 | 85.000 | 85.000 | 80.000 | 80.000 | 77.904 | 94,367,400 |
| 2023-10-20 | 87.000 | 87.000 | 83.000 | 85.000 | 82.773 | 86,135,500 |
| 2023-10-19 | 87.000 | 87.000 | 85.000 | 87.000 | 84.721 | 108,219,300 |
| 2023-10-18 | 87.000 | 87.000 | 84.000 | 87.000 | 84.721 | 97,578,600 |
| 2023-10-17 | 87.000 | 87.000 | 84.000 | 87.000 | 84.721 | 90,406,300 |
| 2023-10-16 | 88.000 | 88.000 | 83.000 | 87.000 | 84.721 | 136,078,400 |
| 2023-10-13 | 91.000 | 91.000 | 84.000 | 88.000 | 85.695 | 69,913,200 |
| 2023-10-12 | 94.000 | 94.000 | 91.000 | 91.000 | 88.616 | 120,915,200 |
| 2023-10-11 | 92.000 | 94.000 | 92.000 | 94.000 | 91.537 | 172,441,900 |
| 2023-10-10 | 93.000 | 94.000 | 92.000 | 93.000 | 90.564 | 119,829,300 |
| 2023-10-09 | 90.000 | 94.000 | 90.000 | 93.000 | 90.564 | 139,453,300 |
| 2023-10-06 | 91.000 | 92.000 | 89.000 | 92.000 | 89.590 | 199,516,100 |
| 2023-10-05 | 90.000 | 91.000 | 88.000 | 91.000 | 88.616 | 129,300,700 |
| 2023-10-04 | 91.000 | 91.000 | 88.000 | 90.000 | 87.642 | 151,638,600 |
| 2023-10-03 | 91.000 | 92.000 | 89.000 | 91.000 | 88.616 | 190,733,700 |
| 2023-10-02 | 91.000 | 92.000 | 88.000 | 91.000 | 88.616 | 181,832,800 |
| 2023-09-29 | 90.000 | 91.000 | 87.000 | 91.000 | 88.616 | 148,360,100 |
| 2023-09-27 | 90.000 | 90.000 | 87.000 | 90.000 | 87.642 | 158,538,600 |
| 2023-09-26 | 93.000 | 93.000 | 86.000 | 90.000 | 87.642 | 174,525,600 |
| 2023-09-25 | 97.000 | 98.000 | 93.000 | 93.000 | 90.564 | 165,166,200 |
| 2023-09-22 | 99.000 | 99.000 | 89.000 | 97.000 | 94.459 | 294,573,200 |
| 2023-09-21 | 92.000 | 98.000 | 92.000 | 98.000 | 95.433 | 249,324,300 |
| 2023-09-20 | 89.000 | 92.000 | 87.000 | 92.000 | 89.590 | 301,764,200 |
| 2023-09-19 | 88.000 | 90.000 | 86.000 | 89.000 | 86.668 | 225,758,700 |
| 2023-09-18 | 87.000 | 89.000 | 84.000 | 88.000 | 85.695 | 175,814,700 |
| 2023-09-15 | 82.000 | 86.000 | 80.000 | 86.000 | 83.747 | 236,519,600 |
| 2023-09-14 | 80.000 | 82.000 | 79.000 | 82.000 | 79.852 | 128,443,000 |
| 2023-09-13 | 80.000 | 81.000 | 78.000 | 81.000 | 78.878 | 128,323,700 |
| 2023-09-12 | 79.000 | 80.000 | 77.000 | 80.000 | 77.904 | 153,941,900 |
| 2023-09-11 | 78.000 | 83.000 | 75.000 | 79.000 | 76.930 | 154,906,400 |
| 2023-09-08 | 77.000 | 79.000 | 75.000 | 78.000 | 75.957 | 121,371,500 |
| 2023-09-07 | 74.000 | 77.000 | 72.000 | 77.000 | 74.983 | 124,356,600 |
| 2023-09-06 | 74.000 | 75.000 | 71.000 | 74.000 | 72.061 | 98,941,800 |
| 2023-09-05 | 75.000 | 76.000 | 72.000 | 74.000 | 72.061 | 163,510,700 |
| 2023-09-04 | 74.000 | 76.000 | 72.000 | 75.000 | 73.035 | 148,007,500 |
| 2023-09-01 | 74.000 | 76.000 | 71.000 | 74.000 | 72.061 | 94,418,600 |
| 2023-08-31 | 72.000 | 74.000 | 70.000 | 74.000 | 72.061 | 145,606,500 |
| 2023-08-30 | 74.000 | 74.000 | 69.000 | 71.000 | 69.140 | 76,126,900 |
| 2023-08-29 | 73.000 | 75.000 | 70.000 | 73.000 | 71.088 | 95,934,000 |
| 2023-08-28 | 75.000 | 76.000 | 71.000 | 73.000 | 71.088 | 114,699,400 |
| 2023-08-25 | 71.000 | 78.000 | 71.000 | 75.000 | 73.035 | 93,085,300 |
| 2023-08-24 | 80.000 | 80.000 | 75.000 | 78.000 | 75.957 | 110,328,200 |
| 2023-08-23 | 83.000 | 84.000 | 79.000 | 80.000 | 77.904 | 87,955,900 |
| 2023-08-22 | 80.000 | 87.000 | 77.000 | 83.000 | 80.826 | 110,454,000 |
| 2023-08-21 | 78.000 | 80.000 | 75.000 | 80.000 | 77.904 | 96,719,000 |
| 2023-08-18 | 80.000 | 80.000 | 74.000 | 78.000 | 75.957 | 69,345,400 |
| 2023-08-16 | 78.000 | 79.000 | 73.000 | 79.000 | 76.930 | 71,228,800 |
| 2023-08-15 | 81.000 | 82.000 | 75.000 | 78.000 | 75.957 | 63,339,200 |
| 2023-08-14 | 87.000 | 87.000 | 81.000 | 81.000 | 78.878 | 58,676,600 |
| 2023-08-11 | 83.000 | 90.000 | 81.000 | 86.000 | 83.747 | 78,955,100 |
| 2023-08-10 | 84.000 | 87.000 | 79.000 | 82.000 | 79.852 | 32,440,100 |
| 2023-08-09 | 100.00 | 100.00 | 78.000 | 84.000 | 81.799 | 66,721,700 |
| 2023-08-08 | 69.000 | 91.000 | 68.000 | 91.000 | 88.616 | 169,423,700 |
| 2023-08-07 | 53.000 | 69.000 | 53.000 | 68.000 | 66.219 | 83,964,800 |
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.