PT Informasi Teknologi Indones historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 106.00 | 108.00 | 101.00 | 104.00 | 102.05 | 3,640,100 |
| 2026-05-01 | 106.00 | 106.00 | 106.00 | 106.00 | 104.01 | 0 |
| 2026-04-30 | 109.00 | 109.00 | 105.00 | 106.00 | 104.01 | 2,145,000 |
| 2026-04-29 | 109.00 | 110.00 | 108.00 | 109.00 | 106.96 | 1,060,700 |
| 2026-04-28 | 108.00 | 111.00 | 106.00 | 109.00 | 106.96 | 2,343,900 |
| 2026-04-27 | 107.00 | 110.00 | 107.00 | 108.00 | 105.97 | 1,942,100 |
| 2026-04-24 | 114.00 | 114.00 | 106.00 | 107.00 | 104.99 | 6,034,200 |
| 2026-04-23 | 113.00 | 118.00 | 111.00 | 113.00 | 110.88 | 6,838,600 |
| 2026-04-22 | 112.00 | 116.00 | 111.00 | 113.00 | 110.88 | 4,019,500 |
| 2026-04-21 | 113.00 | 113.00 | 110.00 | 112.00 | 109.90 | 3,110,700 |
| 2026-04-20 | 113.00 | 115.00 | 112.00 | 112.00 | 109.90 | 4,991,700 |
| 2026-04-17 | 111.00 | 120.00 | 110.00 | 114.00 | 111.86 | 27,997,300 |
| 2026-04-16 | 111.00 | 113.00 | 110.00 | 111.00 | 108.92 | 2,440,000 |
| 2026-04-15 | 113.00 | 114.00 | 110.00 | 111.00 | 108.92 | 4,214,800 |
| 2026-04-14 | 116.00 | 118.00 | 111.00 | 113.00 | 110.88 | 20,246,400 |
| 2026-04-13 | 108.00 | 112.00 | 105.00 | 110.00 | 107.94 | 14,886,900 |
| 2026-04-10 | 108.00 | 111.00 | 107.00 | 108.00 | 105.97 | 7,399,200 |
| 2026-04-09 | 111.00 | 111.00 | 107.00 | 108.00 | 105.97 | 2,348,800 |
| 2026-04-08 | 107.00 | 112.00 | 104.00 | 111.00 | 108.92 | 13,344,800 |
| 2026-04-07 | 103.00 | 106.00 | 101.00 | 103.00 | 101.07 | 6,905,200 |
| 2026-04-06 | 102.00 | 108.00 | 102.00 | 103.00 | 101.07 | 6,681,900 |
| 2026-04-02 | 108.00 | 108.00 | 103.00 | 105.00 | 103.03 | 2,854,200 |
| 2026-04-01 | 106.00 | 109.00 | 106.00 | 107.00 | 104.99 | 5,122,300 |
| 2026-03-31 | 106.00 | 108.00 | 106.00 | 106.00 | 104.01 | 1,418,000 |
| 2026-03-30 | 105.00 | 111.00 | 104.00 | 106.00 | 104.01 | 5,194,100 |
| 2026-03-27 | 106.00 | 110.00 | 105.00 | 106.00 | 104.01 | 5,108,300 |
| 2026-03-26 | 110.00 | 115.00 | 104.00 | 106.00 | 104.01 | 15,812,600 |
| 2026-03-25 | 102.00 | 112.00 | 102.00 | 110.00 | 107.94 | 10,264,600 |
| 2026-03-17 | 107.00 | 108.00 | 100.00 | 102.00 | 100.09 | 11,706,000 |
| 2026-03-16 | 102.00 | 108.00 | 95.000 | 102.00 | 100.09 | 12,417,900 |
| 2026-03-13 | 107.00 | 107.00 | 102.00 | 102.00 | 100.09 | 2,552,700 |
| 2026-03-12 | 110.00 | 110.00 | 106.00 | 107.00 | 104.99 | 4,118,100 |
| 2026-03-11 | 108.00 | 110.00 | 106.00 | 110.00 | 107.94 | 8,955,600 |
| 2026-03-10 | 111.00 | 118.00 | 103.00 | 105.00 | 103.03 | 45,054,700 |
| 2026-03-09 | 100.00 | 113.00 | 94.000 | 111.00 | 108.92 | 77,723,100 |
| 2026-03-06 | 105.00 | 105.00 | 91.000 | 100.00 | 98.124 | 9,339,000 |
| 2026-03-05 | 102.00 | 107.00 | 102.00 | 105.00 | 103.03 | 2,217,400 |
| 2026-03-04 | 110.00 | 111.00 | 97.000 | 101.00 | 99.105 | 12,135,100 |
| 2026-03-03 | 106.00 | 111.00 | 106.00 | 108.00 | 105.97 | 4,764,300 |
| 2026-03-02 | 107.00 | 112.00 | 104.00 | 106.00 | 104.01 | 11,278,000 |
| 2026-02-27 | 116.00 | 123.00 | 109.00 | 112.00 | 109.90 | 28,016,100 |
| 2026-02-26 | 119.00 | 127.00 | 115.00 | 116.00 | 113.82 | 44,243,200 |
| 2026-02-25 | 118.00 | 123.00 | 116.00 | 118.00 | 115.79 | 20,072,400 |
| 2026-02-24 | 125.00 | 133.00 | 114.00 | 119.00 | 116.77 | 82,448,200 |
| 2026-02-23 | 118.00 | 142.00 | 114.00 | 123.00 | 120.69 | 202,155,700 |
| 2026-02-20 | 119.00 | 119.00 | 115.00 | 116.00 | 113.82 | 6,325,700 |
| 2026-02-19 | 117.00 | 120.00 | 115.00 | 116.00 | 113.82 | 5,302,900 |
| 2026-02-18 | 116.00 | 117.00 | 114.00 | 116.00 | 113.82 | 6,819,300 |
| 2026-02-13 | 118.00 | 118.00 | 113.00 | 114.00 | 111.86 | 4,144,300 |
| 2026-02-12 | 116.00 | 122.00 | 115.00 | 118.00 | 115.79 | 8,495,800 |
| 2026-02-11 | 114.00 | 118.00 | 112.00 | 116.00 | 113.82 | 6,174,700 |
| 2026-02-10 | 120.00 | 122.00 | 115.00 | 116.00 | 113.82 | 9,677,600 |
| 2026-02-09 | 108.00 | 128.00 | 103.00 | 114.00 | 111.86 | 28,617,500 |
| 2026-02-06 | 113.00 | 113.00 | 107.00 | 107.00 | 104.99 | 2,725,300 |
| 2026-02-05 | 111.00 | 116.00 | 111.00 | 113.00 | 110.88 | 2,267,800 |
| 2026-02-04 | 114.00 | 117.00 | 112.00 | 112.00 | 109.90 | 2,556,000 |
| 2026-02-03 | 102.00 | 118.00 | 102.00 | 114.00 | 111.86 | 6,314,400 |
| 2026-02-02 | 118.00 | 118.00 | 102.00 | 102.00 | 100.09 | 8,835,200 |
| 2026-01-30 | 114.00 | 123.00 | 110.00 | 118.00 | 115.79 | 14,288,400 |
| 2026-01-29 | 118.00 | 118.00 | 102.00 | 112.00 | 109.90 | 34,533,000 |
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.