PT Informasi Teknologi Indones historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 142.00 | 145.00 | 140.00 | 141.00 | 138.35 | 5,718,900 |
| 2025-08-12 | 147.00 | 147.00 | 141.00 | 142.00 | 139.34 | 8,029,600 |
| 2025-08-11 | 143.00 | 149.00 | 142.00 | 146.00 | 143.26 | 21,661,000 |
| 2025-08-08 | 141.00 | 145.00 | 139.00 | 141.00 | 138.35 | 9,045,400 |
| 2025-08-07 | 144.00 | 146.00 | 140.00 | 141.00 | 138.35 | 5,532,000 |
| 2025-08-06 | 140.00 | 147.00 | 138.00 | 143.00 | 140.32 | 9,883,500 |
| 2025-08-05 | 145.00 | 145.00 | 137.00 | 140.00 | 137.37 | 9,119,800 |
| 2025-08-04 | 147.00 | 148.00 | 143.00 | 145.00 | 142.28 | 9,826,300 |
| 2025-08-01 | 148.00 | 150.00 | 145.00 | 147.00 | 144.24 | 11,025,000 |
| 2025-07-31 | 148.00 | 148.00 | 143.00 | 144.00 | 141.30 | 5,608,100 |
| 2025-07-30 | 147.00 | 148.00 | 143.00 | 145.00 | 142.28 | 7,316,700 |
| 2025-07-29 | 148.00 | 148.00 | 145.00 | 146.00 | 143.26 | 5,728,800 |
| 2025-07-28 | 146.00 | 149.00 | 143.00 | 148.00 | 145.22 | 10,433,300 |
| 2025-07-25 | 150.00 | 150.00 | 144.00 | 146.00 | 143.26 | 8,795,000 |
| 2025-07-24 | 147.00 | 153.00 | 136.00 | 145.00 | 142.28 | 33,258,400 |
| 2025-07-23 | 161.00 | 167.00 | 140.00 | 147.00 | 144.24 | 33,653,900 |
| 2025-07-22 | 156.00 | 173.00 | 155.00 | 161.00 | 157.98 | 105,849,800 |
| 2025-07-21 | 156.00 | 159.00 | 154.00 | 155.00 | 152.09 | 12,376,200 |
| 2025-07-18 | 160.00 | 162.00 | 154.00 | 156.00 | 153.07 | 22,767,200 |
| 2025-07-17 | 156.00 | 163.00 | 153.00 | 159.00 | 156.02 | 42,790,700 |
| 2025-07-16 | 153.00 | 158.00 | 149.00 | 154.00 | 151.11 | 17,949,200 |
| 2025-07-15 | 148.00 | 160.00 | 146.00 | 151.00 | 148.17 | 38,256,400 |
| 2025-07-14 | 167.00 | 167.00 | 149.00 | 151.00 | 148.17 | 30,893,100 |
| 2025-07-11 | 167.00 | 168.00 | 156.00 | 163.00 | 159.94 | 36,907,400 |
| 2025-07-10 | 174.00 | 184.00 | 162.00 | 165.00 | 161.90 | 204,863,800 |
| 2025-07-09 | 142.00 | 178.00 | 137.00 | 174.00 | 170.74 | 303,442,700 |
| 2025-07-08 | 145.00 | 149.00 | 135.00 | 141.00 | 138.35 | 24,915,600 |
| 2025-07-07 | 156.00 | 156.00 | 144.00 | 145.00 | 142.28 | 20,643,900 |
| 2025-07-04 | 151.00 | 159.00 | 148.00 | 151.00 | 148.17 | 35,408,300 |
| 2025-07-03 | 152.00 | 163.00 | 145.00 | 145.00 | 142.28 | 35,678,000 |
| 2025-07-02 | 161.00 | 165.00 | 152.00 | 152.00 | 149.15 | 37,205,700 |
| 2025-07-01 | 156.00 | 168.00 | 145.00 | 161.00 | 157.98 | 79,886,800 |
| 2025-06-30 | 163.00 | 164.00 | 154.00 | 156.00 | 153.07 | 24,710,900 |
| 2025-06-26 | 170.00 | 180.00 | 151.00 | 163.00 | 159.94 | 80,247,100 |
| 2025-06-25 | 160.00 | 187.00 | 160.00 | 165.00 | 161.90 | 220,440,300 |
| 2025-06-24 | 134.00 | 168.00 | 134.00 | 159.00 | 156.02 | 224,190,500 |
| 2025-06-23 | 116.00 | 156.00 | 112.00 | 129.00 | 126.58 | 86,725,300 |
| 2025-06-20 | 154.00 | 154.00 | 131.00 | 131.00 | 128.54 | 20,791,300 |
| 2025-06-19 | 166.00 | 167.00 | 142.00 | 154.00 | 151.11 | 39,919,300 |
| 2025-06-18 | 172.00 | 174.00 | 160.00 | 166.00 | 162.89 | 31,806,400 |
| 2025-06-17 | 170.00 | 177.00 | 144.00 | 166.00 | 162.89 | 61,291,200 |
| 2025-06-16 | 180.00 | 196.00 | 161.00 | 166.00 | 162.89 | 86,520,400 |
| 2025-06-13 | 162.00 | 190.00 | 150.00 | 177.00 | 173.68 | 222,943,800 |
| 2025-06-12 | 121.00 | 144.00 | 114.00 | 144.00 | 141.30 | 155,558,500 |
| 2025-06-11 | 98.000 | 107.00 | 98.000 | 107.00 | 104.99 | 12,950,700 |
| 2025-06-10 | 108.00 | 108.00 | 98.000 | 98.000 | 96.162 | 35,640,400 |
| 2025-06-05 | 108.00 | 108.00 | 108.00 | 108.00 | 105.97 | 8,267,400 |
| 2025-06-04 | 134.00 | 145.00 | 119.00 | 119.00 | 116.77 | 57,943,800 |
| 2025-06-03 | 132.00 | 132.00 | 132.00 | 132.00 | 129.52 | 1,518,300 |
| 2025-06-02 | 146.00 | 146.00 | 146.00 | 146.00 | 143.26 | 1,489,700 |
| 2025-05-28 | 162.00 | 162.00 | 162.00 | 162.00 | 158.96 | 6,826,400 |
| 2025-05-27 | 180.00 | 180.00 | 180.00 | 180.00 | 176.62 | 0 |
| 2025-05-26 | 180.00 | 180.00 | 180.00 | 180.00 | 176.62 | 0 |
| 2025-05-23 | 180.00 | 180.00 | 180.00 | 180.00 | 176.62 | 0 |
| 2025-05-22 | 180.00 | 180.00 | 180.00 | 180.00 | 176.62 | 0 |
| 2025-05-21 | 180.00 | 180.00 | 180.00 | 180.00 | 176.62 | 0 |
| 2025-05-20 | 180.00 | 180.00 | 180.00 | 180.00 | 176.62 | 0 |
| 2025-05-19 | 180.00 | 180.00 | 180.00 | 180.00 | 176.17 | 0 |
| 2025-05-16 | 180.00 | 180.00 | 180.00 | 180.00 | 176.17 | 0 |
| 2025-05-15 | 180.00 | 180.00 | 180.00 | 180.00 | 176.17 | 0 |
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.