PT Informasi Teknologi Indones historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 58.000 | 66.000 | 58.000 | 62.000 | 60.376 | 27,637,100 |
| 2023-08-03 | 70.000 | 81.000 | 68.000 | 68.000 | 66.219 | 85,345,600 |
| 2023-08-02 | 70.000 | 85.000 | 68.000 | 79.000 | 76.930 | 44,977,400 |
| 2023-08-01 | 80.000 | 80.000 | 80.000 | 80.000 | 77.904 | 19,606,200 |
| 2023-07-31 | 100.00 | 108.00 | 94.000 | 94.000 | 91.537 | 53,051,700 |
| 2023-07-28 | 129.00 | 129.00 | 110.00 | 110.00 | 107.12 | 121,599,000 |
| 2023-07-27 | 135.00 | 135.00 | 128.00 | 129.00 | 125.62 | 59,125,200 |
| 2023-07-26 | 138.00 | 138.00 | 125.00 | 135.00 | 131.46 | 93,662,000 |
| 2023-07-25 | 141.00 | 141.00 | 136.00 | 139.00 | 135.36 | 102,339,600 |
| 2023-07-24 | 140.00 | 142.00 | 136.00 | 140.00 | 136.33 | 72,604,700 |
| 2023-07-21 | 138.00 | 140.00 | 136.00 | 140.00 | 136.33 | 75,917,200 |
| 2023-07-20 | 138.00 | 140.00 | 132.00 | 139.00 | 135.36 | 106,132,400 |
| 2023-07-18 | 141.00 | 141.00 | 136.00 | 138.00 | 134.38 | 80,408,200 |
| 2023-07-17 | 148.00 | 150.00 | 141.00 | 141.00 | 137.31 | 95,474,000 |
| 2023-07-14 | 147.00 | 148.00 | 143.00 | 148.00 | 144.12 | 85,443,200 |
| 2023-07-13 | 155.00 | 155.00 | 139.00 | 147.00 | 143.15 | 60,769,400 |
| 2023-07-12 | 167.00 | 167.00 | 157.00 | 157.00 | 152.89 | 68,010,000 |
| 2023-07-11 | 162.00 | 168.00 | 160.00 | 167.00 | 162.62 | 71,279,100 |
| 2023-07-10 | 171.00 | 173.00 | 161.00 | 164.00 | 159.70 | 79,412,200 |
| 2023-07-07 | 178.00 | 179.00 | 169.00 | 171.00 | 166.52 | 74,849,900 |
| 2023-07-06 | 178.00 | 179.00 | 169.00 | 177.00 | 172.36 | 89,943,000 |
| 2023-07-05 | 176.00 | 179.00 | 171.00 | 177.00 | 172.36 | 78,237,400 |
| 2023-07-04 | 169.00 | 175.00 | 167.00 | 174.00 | 169.44 | 126,926,200 |
| 2023-07-03 | 160.00 | 170.00 | 157.00 | 170.00 | 165.55 | 110,944,500 |
| 2023-06-27 | 162.00 | 162.00 | 155.00 | 160.00 | 155.81 | 54,775,700 |
| 2023-06-26 | 169.00 | 170.00 | 159.00 | 162.00 | 157.76 | 92,007,600 |
| 2023-06-23 | 160.00 | 169.00 | 156.00 | 167.00 | 162.62 | 83,219,900 |
| 2023-06-22 | 161.00 | 162.00 | 157.00 | 159.00 | 154.83 | 67,236,400 |
| 2023-06-21 | 166.00 | 166.00 | 155.00 | 161.00 | 156.78 | 75,321,000 |
| 2023-06-20 | 172.00 | 173.00 | 166.00 | 166.00 | 161.65 | 80,037,800 |
| 2023-06-19 | 168.00 | 177.00 | 164.00 | 172.00 | 167.49 | 103,814,700 |
| 2023-06-16 | 170.00 | 170.00 | 159.00 | 168.00 | 163.60 | 93,641,200 |
| 2023-06-15 | 166.00 | 167.00 | 152.00 | 164.00 | 159.70 | 101,913,600 |
| 2023-06-14 | 151.00 | 167.00 | 151.00 | 164.00 | 159.70 | 108,909,900 |
| 2023-06-13 | 145.00 | 152.00 | 139.00 | 151.00 | 147.04 | 112,993,700 |
| 2023-06-12 | 138.00 | 145.00 | 135.00 | 145.00 | 141.20 | 124,333,900 |
| 2023-06-09 | 142.00 | 142.00 | 134.00 | 140.00 | 136.33 | 88,473,800 |
| 2023-06-08 | 143.00 | 148.00 | 141.00 | 142.00 | 138.28 | 109,186,000 |
| 2023-06-07 | 147.00 | 149.00 | 143.00 | 145.00 | 141.20 | 130,619,400 |
| 2023-06-06 | 147.00 | 158.00 | 143.00 | 147.00 | 143.15 | 109,873,600 |
| 2023-06-05 | 155.00 | 156.00 | 141.00 | 147.00 | 143.15 | 91,845,500 |
| 2023-05-31 | 162.00 | 164.00 | 154.00 | 156.00 | 151.91 | 91,884,800 |
| 2023-05-30 | 164.00 | 167.00 | 162.00 | 163.00 | 158.73 | 102,256,500 |
| 2023-05-29 | 164.00 | 167.00 | 161.00 | 164.00 | 159.70 | 121,585,300 |
| 2023-05-26 | 167.00 | 174.00 | 159.00 | 164.00 | 159.70 | 95,174,600 |
| 2023-05-25 | 166.00 | 169.00 | 162.00 | 166.00 | 161.65 | 90,703,600 |
| 2023-05-24 | 164.00 | 176.00 | 161.00 | 166.00 | 161.65 | 78,288,800 |
| 2023-05-23 | 168.00 | 189.00 | 157.00 | 164.00 | 159.70 | 160,753,800 |
| 2023-05-22 | 158.00 | 179.00 | 158.00 | 168.00 | 163.60 | 140,279,600 |
| 2023-05-19 | 173.00 | 175.00 | 169.00 | 169.00 | 164.57 | 3,530,700 |
| 2023-05-17 | 193.00 | 194.00 | 181.00 | 181.00 | 176.26 | 69,304,700 |
| 2023-05-16 | 206.00 | 214.00 | 194.00 | 194.00 | 188.92 | 151,891,200 |
| 2023-05-15 | 216.00 | 220.00 | 202.00 | 208.00 | 202.55 | 168,840,900 |
| 2023-05-12 | 200.00 | 220.00 | 200.00 | 214.00 | 208.39 | 165,599,300 |
| 2023-05-11 | 230.00 | 236.00 | 214.00 | 214.00 | 208.39 | 286,666,300 |
| 2023-05-10 | 202.00 | 244.00 | 195.00 | 230.00 | 223.97 | 893,541,500 |
| 2023-05-09 | 182.00 | 182.00 | 146.00 | 182.00 | 177.23 | 355,126,800 |
| 2023-05-08 | 120.00 | 135.00 | 115.00 | 135.00 | 131.46 | 20,545,700 |
← NewerPage 14 of 14 · 838 trading days
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.