PT Informasi Teknologi Indones historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 94.000 | 97.000 | 93.000 | 96.000 | 96.000 | 23,748,700 |
| 2026-07-24 | 94.000 | 95.000 | 92.000 | 94.000 | 94.000 | 6,877,400 |
| 2026-07-23 | 95.000 | 96.000 | 94.000 | 95.000 | 95.000 | 8,717,200 |
| 2026-07-22 | 96.000 | 96.000 | 94.000 | 95.000 | 95.000 | 11,323,400 |
| 2026-07-21 | 95.000 | 97.000 | 94.000 | 95.000 | 95.000 | 12,807,800 |
| 2026-07-20 | 95.000 | 96.000 | 94.000 | 94.000 | 94.000 | 12,972,600 |
| 2026-07-17 | 94.000 | 96.000 | 93.000 | 95.000 | 95.000 | 3,520,400 |
| 2026-07-16 | 95.000 | 96.000 | 94.000 | 94.000 | 94.000 | 8,745,700 |
| 2026-07-15 | 96.000 | 98.000 | 93.000 | 93.000 | 93.000 | 25,729,900 |
| 2026-07-14 | 92.000 | 97.000 | 90.000 | 96.000 | 96.000 | 49,672,800 |
| 2026-07-13 | 91.000 | 91.000 | 89.000 | 90.000 | 90.000 | 1,016,000 |
| 2026-07-10 | 92.000 | 92.000 | 89.000 | 90.000 | 90.000 | 2,361,600 |
| 2026-07-09 | 89.000 | 92.000 | 88.000 | 90.000 | 90.000 | 3,979,800 |
| 2026-07-08 | 91.000 | 91.000 | 89.000 | 89.000 | 89.000 | 1,735,200 |
| 2026-07-07 | 91.000 | 93.000 | 89.000 | 91.000 | 91.000 | 2,736,100 |
| 2026-07-06 | 90.000 | 92.000 | 89.000 | 92.000 | 92.000 | 1,577,900 |
| 2026-07-03 | 88.000 | 94.000 | 88.000 | 91.000 | 91.000 | 2,890,400 |
| 2026-07-02 | 89.000 | 91.000 | 88.000 | 88.000 | 88.000 | 1,946,900 |
| 2026-07-01 | 89.000 | 91.000 | 88.000 | 89.000 | 89.000 | 1,928,100 |
| 2026-06-30 | 92.000 | 92.000 | 87.000 | 88.000 | 88.000 | 4,095,300 |
| 2026-06-29 | 93.000 | 95.000 | 91.000 | 93.000 | 93.000 | 2,380,700 |
| 2026-06-26 | 97.000 | 97.000 | 92.000 | 92.000 | 92.000 | 3,711,000 |
| 2026-06-25 | 91.000 | 97.000 | 91.000 | 97.000 | 97.000 | 8,274,400 |
| 2026-06-24 | 98.000 | 98.000 | 91.000 | 91.000 | 91.000 | 9,152,800 |
| 2026-06-23 | 102.00 | 103.00 | 95.000 | 99.000 | 99.000 | 25,646,900 |
| 2026-06-22 | 100.00 | 107.00 | 97.000 | 102.00 | 102.00 | 41,790,800 |
| 2026-06-19 | 99.000 | 103.00 | 96.000 | 99.000 | 99.000 | 19,890,900 |
| 2026-06-18 | 111.00 | 117.00 | 99.000 | 100.00 | 100.00 | 304,801,500 |
| 2026-06-17 | 95.000 | 105.00 | 90.000 | 100.00 | 100.00 | 11,496,300 |
| 2026-06-16 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-06-15 | 95.000 | 100.00 | 94.000 | 95.000 | 95.000 | 10,470,800 |
| 2026-06-12 | 92.000 | 97.000 | 91.000 | 95.000 | 95.000 | 5,213,600 |
| 2026-06-11 | 93.000 | 98.000 | 89.000 | 90.000 | 90.000 | 9,533,400 |
| 2026-06-10 | 95.000 | 95.000 | 90.000 | 92.000 | 92.000 | 7,649,800 |
| 2026-06-09 | 87.000 | 95.000 | 87.000 | 94.000 | 94.000 | 14,269,000 |
| 2026-06-08 | 96.000 | 96.000 | 87.000 | 87.000 | 87.000 | 6,470,000 |
| 2026-06-05 | 99.000 | 102.00 | 94.000 | 98.000 | 98.000 | 30,221,400 |
| 2026-06-04 | 91.000 | 100.00 | 91.000 | 99.000 | 99.000 | 6,829,700 |
| 2026-06-03 | 103.00 | 103.00 | 92.000 | 99.000 | 99.000 | 8,239,100 |
| 2026-06-02 | 109.00 | 109.00 | 101.00 | 102.00 | 100.09 | 10,842,300 |
| 2026-06-01 | 108.00 | 108.00 | 108.00 | 108.00 | 105.97 | 0 |
| 2026-05-29 | 100.00 | 110.00 | 96.000 | 108.00 | 105.97 | 9,764,500 |
| 2026-05-28 | 100.00 | 100.00 | 100.00 | 100.00 | 98.124 | 0 |
| 2026-05-27 | 100.00 | 100.00 | 100.00 | 100.00 | 98.124 | 0 |
| 2026-05-26 | 100.00 | 104.00 | 97.000 | 100.00 | 98.124 | 13,149,200 |
| 2026-05-25 | 98.000 | 100.00 | 97.000 | 100.00 | 98.124 | 2,329,900 |
| 2026-05-22 | 98.000 | 99.000 | 92.000 | 98.000 | 96.162 | 12,876,500 |
| 2026-05-21 | 101.00 | 101.00 | 97.000 | 98.000 | 96.162 | 7,703,300 |
| 2026-05-20 | 101.00 | 102.00 | 97.000 | 100.00 | 98.124 | 9,685,700 |
| 2026-05-19 | 102.00 | 110.00 | 98.000 | 98.000 | 96.162 | 34,457,800 |
| 2026-05-18 | 103.00 | 103.00 | 98.000 | 101.00 | 99.105 | 3,037,400 |
| 2026-05-15 | 103.00 | 103.00 | 103.00 | 103.00 | 101.07 | 0 |
| 2026-05-14 | 103.00 | 103.00 | 103.00 | 103.00 | 101.07 | 0 |
| 2026-05-13 | 103.00 | 105.00 | 102.00 | 103.00 | 101.07 | 6,761,700 |
| 2026-05-12 | 103.00 | 104.00 | 100.00 | 103.00 | 101.07 | 5,115,600 |
| 2026-05-11 | 104.00 | 111.00 | 102.00 | 103.00 | 101.07 | 26,461,700 |
| 2026-05-08 | 106.00 | 107.00 | 102.00 | 103.00 | 101.07 | 2,856,400 |
| 2026-05-07 | 105.00 | 106.00 | 104.00 | 105.00 | 103.03 | 1,724,300 |
| 2026-05-06 | 105.00 | 107.00 | 103.00 | 105.00 | 103.03 | 2,033,100 |
| 2026-05-05 | 104.00 | 108.00 | 103.00 | 105.00 | 103.03 | 2,006,900 |
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.