PT Informasi Teknologi Indones historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 122.00 | 127.00 | 119.00 | 122.00 | 119.71 | 18,120,400 |
| 2025-11-04 | 131.00 | 140.00 | 118.00 | 122.00 | 119.71 | 74,062,600 |
| 2025-11-03 | 119.00 | 148.00 | 119.00 | 131.00 | 128.54 | 326,639,900 |
| 2025-10-31 | 107.00 | 112.00 | 107.00 | 110.00 | 107.94 | 1,202,300 |
| 2025-10-30 | 113.00 | 113.00 | 109.00 | 109.00 | 106.96 | 3,056,000 |
| 2025-10-29 | 111.00 | 112.00 | 107.00 | 110.00 | 107.94 | 1,877,600 |
| 2025-10-28 | 109.00 | 112.00 | 108.00 | 109.00 | 106.96 | 1,927,300 |
| 2025-10-27 | 114.00 | 114.00 | 108.00 | 109.00 | 106.96 | 3,609,500 |
| 2025-10-24 | 116.00 | 117.00 | 113.00 | 114.00 | 111.86 | 1,498,500 |
| 2025-10-23 | 113.00 | 117.00 | 112.00 | 114.00 | 111.86 | 1,755,300 |
| 2025-10-22 | 113.00 | 115.00 | 111.00 | 113.00 | 110.88 | 2,268,100 |
| 2025-10-21 | 115.00 | 115.00 | 111.00 | 112.00 | 109.90 | 2,311,400 |
| 2025-10-20 | 106.00 | 123.00 | 106.00 | 111.00 | 108.92 | 6,371,700 |
← NewerPage 5 of 5 · 253 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.