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 |
| 2025-10-17 | 115.00 | 115.00 | 106.00 | 106.00 | 104.01 | 3,905,900 |
| 2025-10-16 | 112.00 | 114.00 | 110.00 | 111.00 | 108.92 | 3,116,000 |
| 2025-10-15 | 115.00 | 118.00 | 111.00 | 112.00 | 109.90 | 1,986,700 |
| 2025-10-14 | 118.00 | 122.00 | 112.00 | 113.00 | 110.88 | 6,757,200 |
| 2025-10-13 | 121.00 | 122.00 | 115.00 | 118.00 | 115.79 | 4,351,500 |
| 2025-10-10 | 127.00 | 127.00 | 120.00 | 122.00 | 119.71 | 8,011,200 |
| 2025-10-09 | 120.00 | 144.00 | 117.00 | 127.00 | 124.62 | 63,555,800 |
| 2025-10-08 | 121.00 | 122.00 | 117.00 | 119.00 | 116.77 | 2,562,400 |
| 2025-10-07 | 122.00 | 123.00 | 120.00 | 121.00 | 118.73 | 2,227,800 |
| 2025-10-06 | 123.00 | 124.00 | 119.00 | 121.00 | 118.73 | 3,800,000 |
| 2025-10-03 | 126.00 | 126.00 | 121.00 | 123.00 | 120.69 | 2,217,600 |
| 2025-10-02 | 127.00 | 127.00 | 122.00 | 126.00 | 123.64 | 2,493,900 |
| 2025-10-01 | 125.00 | 127.00 | 121.00 | 124.00 | 121.67 | 3,262,700 |
| 2025-09-30 | 126.00 | 128.00 | 121.00 | 121.00 | 118.73 | 3,262,000 |
| 2025-09-29 | 131.00 | 131.00 | 120.00 | 125.00 | 122.66 | 10,054,500 |
| 2025-09-26 | 120.00 | 135.00 | 120.00 | 129.00 | 126.58 | 20,261,400 |
| 2025-09-25 | 125.00 | 125.00 | 110.00 | 118.00 | 115.79 | 8,486,100 |
| 2025-09-24 | 130.00 | 130.00 | 123.00 | 124.00 | 121.67 | 6,320,500 |
| 2025-09-23 | 131.00 | 132.00 | 126.00 | 130.00 | 127.56 | 6,178,700 |
| 2025-09-22 | 132.00 | 134.00 | 129.00 | 131.00 | 128.54 | 3,252,000 |
| 2025-09-19 | 133.00 | 137.00 | 131.00 | 132.00 | 129.52 | 2,116,500 |
| 2025-09-18 | 134.00 | 139.00 | 131.00 | 133.00 | 130.50 | 5,856,000 |
| 2025-09-17 | 134.00 | 135.00 | 131.00 | 132.00 | 129.52 | 2,864,100 |
| 2025-09-16 | 137.00 | 138.00 | 133.00 | 134.00 | 131.49 | 2,271,900 |
| 2025-09-15 | 134.00 | 137.00 | 132.00 | 136.00 | 133.45 | 3,419,700 |
| 2025-09-12 | 133.00 | 135.00 | 131.00 | 132.00 | 129.52 | 1,928,000 |
| 2025-09-11 | 134.00 | 137.00 | 132.00 | 132.00 | 129.52 | 1,985,600 |
| 2025-09-10 | 141.00 | 141.00 | 130.00 | 133.00 | 130.50 | 4,867,800 |
| 2025-09-09 | 135.00 | 135.00 | 129.00 | 131.00 | 128.54 | 7,205,400 |
| 2025-09-08 | 139.00 | 141.00 | 134.00 | 135.00 | 132.47 | 3,808,600 |
| 2025-09-05 | 139.00 | 139.00 | 139.00 | 139.00 | 136.39 | 0 |
| 2025-09-04 | 138.00 | 142.00 | 136.00 | 139.00 | 136.39 | 2,881,500 |
| 2025-09-03 | 140.00 | 141.00 | 136.00 | 138.00 | 135.41 | 3,221,700 |
| 2025-09-02 | 137.00 | 140.00 | 135.00 | 139.00 | 136.39 | 3,978,500 |
| 2025-09-01 | 124.00 | 138.00 | 118.00 | 136.00 | 133.45 | 6,875,200 |
| 2025-08-29 | 143.00 | 145.00 | 123.00 | 138.00 | 135.41 | 12,676,100 |
| 2025-08-28 | 144.00 | 146.00 | 143.00 | 144.00 | 141.30 | 5,014,900 |
| 2025-08-27 | 145.00 | 152.00 | 144.00 | 144.00 | 141.30 | 18,893,400 |
| 2025-08-26 | 147.00 | 148.00 | 144.00 | 145.00 | 142.28 | 8,946,700 |
| 2025-08-25 | 149.00 | 153.00 | 145.00 | 146.00 | 143.26 | 27,234,100 |
| 2025-08-22 | 145.00 | 148.00 | 143.00 | 146.00 | 143.26 | 10,242,400 |
| 2025-08-21 | 144.00 | 147.00 | 142.00 | 146.00 | 143.26 | 6,680,900 |
| 2025-08-20 | 146.00 | 147.00 | 143.00 | 143.00 | 140.32 | 11,178,300 |
| 2025-08-19 | 149.00 | 153.00 | 142.00 | 145.00 | 142.28 | 22,110,400 |
| 2025-08-18 | 146.00 | 146.00 | 146.00 | 146.00 | 143.26 | 0 |
| 2025-08-15 | 141.00 | 161.00 | 140.00 | 146.00 | 143.26 | 111,955,100 |
| 2025-08-14 | 142.00 | 142.00 | 140.00 | 141.00 | 138.35 | 5,275,200 |
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.