PT Informasi Teknologi Indones historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 209,800 |
| 2025-02-03 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 221,000 |
| 2025-01-31 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 239,700 |
| 2025-01-30 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 252,100 |
| 2025-01-24 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 217,800 |
| 2025-01-23 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 238,900 |
| 2025-01-22 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 127,300 |
| 2025-01-21 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 134,400 |
| 2025-01-20 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 430,300 |
| 2025-01-17 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 219,700 |
| 2025-01-16 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 104,900 |
| 2025-01-15 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 104,700 |
| 2025-01-14 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 124,000 |
| 2025-01-13 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 101,800 |
| 2025-01-10 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 107,700 |
| 2025-01-09 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 106,300 |
| 2025-01-08 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 126,000 |
| 2025-01-07 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 108,900 |
| 2025-01-06 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 105,700 |
| 2025-01-03 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 231,500 |
| 2025-01-02 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 354,700 |
| 2024-12-30 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 131,300 |
| 2024-12-27 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 190,500 |
| 2024-12-24 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 141,900 |
| 2024-12-23 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 124,200 |
| 2024-12-20 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 102,400 |
| 2024-12-19 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 113,300 |
| 2024-12-18 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 105,800 |
| 2024-12-17 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 161,300 |
| 2024-12-16 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 112,000 |
| 2024-12-13 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 114,000 |
| 2024-12-12 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 108,900 |
| 2024-12-11 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 125,100 |
| 2024-12-10 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 239,900 |
| 2024-12-09 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 137,000 |
| 2024-12-06 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 29,700 |
| 2024-12-05 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 15,800 |
| 2024-12-04 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 19,000 |
| 2024-12-03 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 17,500 |
| 2024-12-02 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 34,100 |
| 2024-11-29 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 38,600 |
| 2024-11-28 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 2,700 |
| 2024-11-26 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 10,700 |
| 2024-11-25 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 61,100 |
| 2024-11-22 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 63,900 |
| 2024-11-21 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 331,400 |
| 2024-11-20 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 64,200 |
| 2024-11-19 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 107,000 |
| 2024-11-18 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 55,300 |
| 2024-11-15 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 16,600 |
| 2024-11-14 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 17,900 |
| 2024-11-13 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 35,900 |
| 2024-11-12 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 23,900 |
| 2024-11-11 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 25,900 |
| 2024-11-08 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 21,500 |
| 2024-11-07 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 186,900 |
| 2024-11-06 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 27,100 |
| 2024-11-05 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 36,200 |
| 2024-11-04 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 21,600 |
| 2024-11-01 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 40,600 |
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.