PT Informasi Teknologi Indones historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 14,800 |
| 2024-10-30 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 24,500 |
| 2024-10-29 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 224,600 |
| 2024-10-28 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 23,100 |
| 2024-10-25 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 181,800 |
| 2024-10-24 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 361,500 |
| 2024-10-23 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 24,100 |
| 2024-10-22 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 20,000 |
| 2024-10-21 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 61,800 |
| 2024-10-18 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 66,500 |
| 2024-10-17 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 47,000 |
| 2024-10-16 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 23,600 |
| 2024-10-15 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 29,000 |
| 2024-10-14 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 13,900 |
| 2024-10-11 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 11,200 |
| 2024-10-10 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 13,100 |
| 2024-10-09 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 11,000 |
| 2024-10-08 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 24,600 |
| 2024-10-07 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 30,100 |
| 2024-10-04 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 12,100 |
| 2024-10-03 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 24,000 |
| 2024-10-02 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 25,900 |
| 2024-10-01 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 58,000 |
| 2024-09-30 | 51.000 | 51.000 | 50.000 | 50.000 | 48.935 | 49,300 |
| 2024-09-27 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 24,000 |
| 2024-09-26 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 27,600 |
| 2024-09-25 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 44,900 |
| 2024-09-24 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 60,100 |
| 2024-09-23 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 41,100 |
| 2024-09-20 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 13,200 |
| 2024-09-19 | 57.000 | 57.000 | 50.000 | 50.000 | 48.935 | 110,300 |
| 2024-09-18 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 17,500 |
| 2024-09-17 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 27,100 |
| 2024-09-13 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 15,800 |
| 2024-09-12 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 17,600 |
| 2024-09-11 | 57.000 | 57.000 | 50.000 | 50.000 | 48.935 | 62,200 |
| 2024-09-10 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 13,600 |
| 2024-09-09 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 36,200 |
| 2024-09-06 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 237,500 |
| 2024-09-05 | 57.000 | 57.000 | 50.000 | 50.000 | 48.935 | 23,600 |
| 2024-09-04 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 66,100 |
| 2024-09-03 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 95,000 |
| 2024-09-02 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 12,800 |
| 2024-08-30 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 9,200 |
| 2024-08-29 | 57.000 | 57.000 | 50.000 | 50.000 | 48.935 | 63,600 |
| 2024-08-28 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 33,900 |
| 2024-08-27 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 19,600 |
| 2024-08-26 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 26,700 |
| 2024-08-23 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 35,000 |
| 2024-08-22 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 22,800 |
| 2024-08-21 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 137,200 |
| 2024-08-20 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 3,600 |
| 2024-08-19 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 9,300 |
| 2024-08-16 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 11,600 |
| 2024-08-15 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 64,000 |
| 2024-08-14 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 16,300 |
| 2024-08-13 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 1,600 |
| 2024-08-12 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 49,400 |
| 2024-08-09 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 3,200 |
| 2024-08-08 | 50.000 | 50.000 | 50.000 | 50.000 | 48.935 | 5,000 |
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.