PT Informasi Teknologi Indones historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 180.00 | 180.00 | 180.00 | 180.00 | 176.17 | 0 |
| 2025-05-09 | 162.00 | 185.00 | 162.00 | 180.00 | 176.17 | 269,060,700 |
| 2025-05-08 | 134.00 | 160.00 | 127.00 | 150.00 | 146.80 | 216,709,200 |
| 2025-05-07 | 121.00 | 121.00 | 121.00 | 121.00 | 118.42 | 0 |
| 2025-05-06 | 101.00 | 121.00 | 100.00 | 121.00 | 118.42 | 247,032,200 |
| 2025-05-05 | 67.000 | 90.000 | 67.000 | 90.000 | 88.083 | 160,810,500 |
| 2025-05-02 | 50.000 | 67.000 | 50.000 | 67.000 | 65.573 | 79,517,900 |
| 2025-04-30 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 1,110,700 |
| 2025-04-29 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 415,700 |
| 2025-04-28 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 44,100 |
| 2025-04-25 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 192,900 |
| 2025-04-24 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 94,000 |
| 2025-04-23 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 120,200 |
| 2025-04-22 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 188,600 |
| 2025-04-21 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 144,900 |
| 2025-04-17 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 128,500 |
| 2025-04-16 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 13,600 |
| 2025-04-15 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 22,300 |
| 2025-04-14 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 57,300 |
| 2025-04-11 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 177,100 |
| 2025-04-10 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 6,400 |
| 2025-04-09 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 7,800 |
| 2025-04-08 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 16,000 |
| 2025-03-27 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 26,300 |
| 2025-03-26 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 13,700 |
| 2025-03-25 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 22,200 |
| 2025-03-24 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 111,200 |
| 2025-03-21 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 23,300 |
| 2025-03-20 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 8,100 |
| 2025-03-19 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 2,700 |
| 2025-03-18 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 4,600 |
| 2025-03-17 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 9,900 |
| 2025-03-14 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 91,600 |
| 2025-03-13 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 5,000 |
| 2025-03-12 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 12,400 |
| 2025-03-11 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 34,300 |
| 2025-03-10 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 76,800 |
| 2025-03-07 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 11,500 |
| 2025-03-06 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 4,100 |
| 2025-03-05 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 1,800 |
| 2025-03-04 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 10,400 |
| 2025-03-03 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 12,600 |
| 2025-02-28 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 12,100 |
| 2025-02-27 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 28,800 |
| 2025-02-26 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 12,800 |
| 2025-02-25 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 176,700 |
| 2025-02-24 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 499,700 |
| 2025-02-21 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 15,800 |
| 2025-02-20 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 15,400 |
| 2025-02-19 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 86,100 |
| 2025-02-18 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 6,000 |
| 2025-02-17 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 18,000 |
| 2025-02-14 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 32,800 |
| 2025-02-13 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 203,500 |
| 2025-02-12 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 220,500 |
| 2025-02-11 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 203,600 |
| 2025-02-10 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 447,900 |
| 2025-02-07 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 205,600 |
| 2025-02-06 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 228,900 |
| 2025-02-05 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 205,400 |
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.