PT Informasi Teknologi Indones historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 124.00 | 125.00 | 114.00 | 119.00 | 116.77 | 18,611,900 |
| 2026-01-27 | 125.00 | 130.00 | 120.00 | 128.00 | 125.60 | 23,638,600 |
| 2026-01-26 | 128.00 | 131.00 | 124.00 | 125.00 | 122.66 | 10,413,300 |
| 2026-01-23 | 133.00 | 134.00 | 118.00 | 130.00 | 127.56 | 15,888,900 |
| 2026-01-22 | 136.00 | 139.00 | 130.00 | 133.00 | 130.50 | 26,999,200 |
| 2026-01-21 | 147.00 | 148.00 | 132.00 | 134.00 | 131.49 | 60,025,700 |
| 2026-01-20 | 131.00 | 160.00 | 131.00 | 147.00 | 144.24 | 461,080,500 |
| 2026-01-19 | 130.00 | 133.00 | 125.00 | 131.00 | 128.54 | 11,225,000 |
| 2026-01-16 | 128.00 | 128.00 | 128.00 | 128.00 | 125.60 | 0 |
| 2026-01-15 | 129.00 | 130.00 | 127.00 | 128.00 | 125.60 | 3,347,900 |
| 2026-01-14 | 127.00 | 130.00 | 126.00 | 127.00 | 124.62 | 4,338,200 |
| 2026-01-13 | 128.00 | 131.00 | 125.00 | 127.00 | 124.62 | 5,147,300 |
| 2026-01-12 | 132.00 | 133.00 | 125.00 | 129.00 | 126.58 | 7,285,200 |
| 2026-01-09 | 129.00 | 134.00 | 127.00 | 132.00 | 129.52 | 10,135,700 |
| 2026-01-08 | 129.00 | 132.00 | 127.00 | 129.00 | 126.58 | 4,764,800 |
| 2026-01-07 | 133.00 | 133.00 | 127.00 | 129.00 | 126.58 | 10,065,300 |
| 2026-01-06 | 129.00 | 132.00 | 128.00 | 132.00 | 129.52 | 10,807,900 |
| 2026-01-05 | 129.00 | 132.00 | 123.00 | 129.00 | 126.58 | 17,335,600 |
| 2026-01-02 | 130.00 | 130.00 | 126.00 | 129.00 | 126.58 | 9,651,900 |
| 2026-01-01 | 130.00 | 130.00 | 130.00 | 130.00 | 127.56 | 0 |
| 2025-12-31 | 130.00 | 130.00 | 130.00 | 130.00 | 127.56 | 0 |
| 2025-12-30 | 125.00 | 138.00 | 123.00 | 130.00 | 127.56 | 27,382,600 |
| 2025-12-29 | 122.00 | 126.00 | 118.00 | 125.00 | 122.66 | 5,679,000 |
| 2025-12-26 | 122.00 | 122.00 | 122.00 | 122.00 | 119.71 | 0 |
| 2025-12-25 | 122.00 | 122.00 | 122.00 | 122.00 | 119.71 | 0 |
| 2025-12-24 | 122.00 | 126.00 | 118.00 | 122.00 | 119.71 | 11,783,000 |
| 2025-12-23 | 128.00 | 136.00 | 119.00 | 121.00 | 118.73 | 33,569,500 |
| 2025-12-22 | 129.00 | 133.00 | 127.00 | 127.00 | 124.62 | 14,567,000 |
| 2025-12-19 | 134.00 | 135.00 | 127.00 | 128.00 | 125.60 | 18,492,900 |
| 2025-12-18 | 140.00 | 145.00 | 134.00 | 135.00 | 132.47 | 54,367,100 |
| 2025-12-17 | 139.00 | 141.00 | 136.00 | 140.00 | 137.37 | 22,484,300 |
| 2025-12-16 | 141.00 | 143.00 | 136.00 | 138.00 | 135.41 | 17,528,100 |
| 2025-12-15 | 140.00 | 145.00 | 133.00 | 140.00 | 137.37 | 29,304,000 |
| 2025-12-12 | 146.00 | 146.00 | 138.00 | 139.00 | 136.39 | 20,002,300 |
| 2025-12-11 | 147.00 | 150.00 | 143.00 | 144.00 | 141.30 | 20,839,900 |
| 2025-12-10 | 145.00 | 150.00 | 142.00 | 146.00 | 143.26 | 33,924,500 |
| 2025-12-09 | 149.00 | 150.00 | 144.00 | 147.00 | 144.24 | 12,699,400 |
| 2025-12-08 | 146.00 | 150.00 | 143.00 | 148.00 | 145.22 | 19,981,700 |
| 2025-12-05 | 145.00 | 146.00 | 141.00 | 145.00 | 142.28 | 12,519,000 |
| 2025-12-04 | 149.00 | 149.00 | 144.00 | 145.00 | 142.28 | 12,340,800 |
| 2025-12-03 | 144.00 | 153.00 | 140.00 | 148.00 | 145.22 | 56,268,500 |
| 2025-12-02 | 140.00 | 145.00 | 137.00 | 142.00 | 139.34 | 21,843,300 |
| 2025-12-01 | 143.00 | 146.00 | 139.00 | 140.00 | 137.37 | 12,107,100 |
| 2025-11-28 | 146.00 | 147.00 | 140.00 | 142.00 | 139.34 | 12,992,000 |
| 2025-11-27 | 147.00 | 160.00 | 136.00 | 145.00 | 142.28 | 63,102,100 |
| 2025-11-26 | 151.00 | 153.00 | 145.00 | 146.00 | 143.26 | 27,172,300 |
| 2025-11-25 | 147.00 | 155.00 | 142.00 | 151.00 | 148.17 | 65,057,300 |
| 2025-11-24 | 157.00 | 160.00 | 145.00 | 147.00 | 144.24 | 61,853,600 |
| 2025-11-21 | 186.00 | 202.00 | 155.00 | 157.00 | 154.05 | 569,649,400 |
| 2025-11-20 | 151.00 | 172.00 | 135.00 | 172.00 | 168.77 | 605,445,000 |
| 2025-11-19 | 136.00 | 143.00 | 131.00 | 131.00 | 128.54 | 130,113,100 |
| 2025-11-18 | 134.00 | 160.00 | 125.00 | 154.00 | 151.11 | 830,214,600 |
| 2025-11-17 | 118.00 | 119.00 | 115.00 | 119.00 | 116.77 | 5,925,400 |
| 2025-11-14 | 120.00 | 121.00 | 118.00 | 118.00 | 115.79 | 3,315,800 |
| 2025-11-13 | 120.00 | 122.00 | 118.00 | 120.00 | 117.75 | 5,862,800 |
| 2025-11-12 | 122.00 | 122.00 | 117.00 | 120.00 | 117.75 | 10,203,000 |
| 2025-11-11 | 127.00 | 127.00 | 120.00 | 122.00 | 119.71 | 9,782,700 |
| 2025-11-10 | 122.00 | 126.00 | 121.00 | 124.00 | 121.67 | 14,174,800 |
| 2025-11-07 | 119.00 | 133.00 | 118.00 | 121.00 | 118.73 | 51,676,000 |
| 2025-11-06 | 122.00 | 124.00 | 118.00 | 118.00 | 115.79 | 15,060,000 |
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.