PT Informasi Teknologi Indones historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 83.000 | 83.000 | 79.000 | 80.000 | 80.000 | 5,853,500 |
| 2026-10-16 | 84.000 | 87.000 | 84.000 | 84.000 | 84.000 | 4,518,100 |
| 2026-10-15 | 104.00 | 104.00 | 95.000 | 98.000 | 98.000 | 21,737,000 |
| 2026-10-14 | 103.00 | 106.00 | 103.00 | 104.00 | 104.00 | 17,404,100 |
| 2026-10-13 | 108.00 | 108.00 | 102.00 | 103.00 | 103.00 | 17,777,000 |
| 2026-10-12 | 109.00 | 111.00 | 107.00 | 108.00 | 108.00 | 16,901,000 |
| 2026-10-09 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | 15,734,500 |
| 2026-10-08 | 113.00 | 115.00 | 107.00 | 109.00 | 109.00 | 22,040,600 |
| 2026-10-07 | 111.00 | 112.00 | 109.00 | 112.00 | 112.00 | 12,336,200 |
| 2026-10-06 | 111.00 | 113.00 | 109.00 | 111.00 | 111.00 | 15,502,100 |
| 2026-10-05 | 104.00 | 111.00 | 103.00 | 111.00 | 111.00 | 20,784,300 |
| 2026-10-02 | 106.00 | 107.00 | 101.00 | 104.00 | 104.00 | 14,445,400 |
| 2026-10-01 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | 13,192,600 |
| 2026-09-30 | 107.00 | 110.00 | 106.00 | 107.00 | 107.00 | 15,107,300 |
| 2026-09-29 | 112.00 | 112.00 | 102.00 | 107.00 | 107.00 | 14,569,700 |
| 2026-09-28 | 108.00 | 114.00 | 107.00 | 111.00 | 111.00 | 16,734,000 |
| 2026-09-25 | 118.00 | 119.00 | 109.00 | 112.00 | 112.00 | 26,188,300 |
| 2026-09-24 | 119.00 | 121.00 | 117.00 | 117.00 | 117.00 | 22,774,000 |
| 2026-09-23 | 118.00 | 121.00 | 116.00 | 118.00 | 118.00 | 20,472,900 |
| 2026-09-22 | 118.00 | 118.00 | 114.00 | 117.00 | 117.00 | 21,071,800 |
| 2026-09-21 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | 15,151,000 |
| 2026-09-18 | 117.00 | 119.00 | 115.00 | 117.00 | 117.00 | 22,726,700 |
| 2026-09-17 | 114.00 | 118.00 | 113.00 | 116.00 | 116.00 | 24,220,000 |
| 2026-09-16 | 118.00 | 121.00 | 114.00 | 114.00 | 114.00 | 27,245,700 |
| 2026-09-15 | 125.00 | 125.00 | 116.00 | 118.00 | 118.00 | 45,385,500 |
| 2026-09-14 | 111.00 | 127.00 | 111.00 | 124.00 | 124.00 | 183,529,800 |
| 2026-09-11 | 111.00 | 113.00 | 108.00 | 111.00 | 111.00 | 13,912,000 |
| 2026-09-10 | 112.00 | 113.00 | 109.00 | 112.00 | 112.00 | 17,511,900 |
| 2026-09-09 | 113.00 | 114.00 | 110.00 | 112.00 | 112.00 | 16,308,900 |
| 2026-09-08 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | 12,065,900 |
| 2026-09-07 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | 22,671,200 |
| 2026-09-04 | 110.00 | 113.00 | 110.00 | 110.00 | 110.00 | 15,083,400 |
| 2026-09-03 | 109.00 | 110.00 | 107.00 | 110.00 | 110.00 | 11,979,200 |
| 2026-09-02 | 107.00 | 111.00 | 105.00 | 109.00 | 109.00 | 18,528,300 |
| 2026-09-01 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 11,796,300 |
| 2026-08-31 | 104.00 | 106.00 | 103.00 | 106.00 | 106.00 | 11,134,600 |
| 2026-08-28 | 105.00 | 107.00 | 103.00 | 104.00 | 104.00 | 11,302,300 |
| 2026-08-27 | 101.00 | 106.00 | 100.00 | 105.00 | 105.00 | 14,147,600 |
| 2026-08-26 | 105.00 | 108.00 | 100.00 | 101.00 | 101.00 | 20,707,100 |
| 2026-08-25 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2026-08-24 | 105.00 | 108.00 | 103.00 | 104.00 | 104.00 | 17,160,000 |
| 2026-08-21 | 103.00 | 106.00 | 102.00 | 105.00 | 105.00 | 17,438,300 |
| 2026-08-20 | 100.00 | 105.00 | 100.00 | 103.00 | 103.00 | 19,392,600 |
| 2026-08-19 | 99.000 | 108.00 | 98.000 | 100.00 | 100.00 | 48,236,200 |
| 2026-08-18 | 99.000 | 101.00 | 98.000 | 99.000 | 99.000 | 12,905,200 |
| 2026-08-17 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2026-08-14 | 98.000 | 100.00 | 97.000 | 99.000 | 99.000 | 6,030,700 |
| 2026-08-13 | 100.00 | 100.00 | 98.000 | 98.000 | 98.000 | 9,799,300 |
| 2026-08-12 | 98.000 | 100.00 | 96.000 | 99.000 | 99.000 | 27,144,100 |
| 2026-08-11 | 100.00 | 100.00 | 96.000 | 98.000 | 98.000 | 13,160,300 |
| 2026-08-10 | 99.000 | 101.00 | 99.000 | 100.00 | 100.00 | 10,045,000 |
| 2026-08-07 | 100.00 | 101.00 | 99.000 | 99.000 | 99.000 | 8,791,900 |
| 2026-08-06 | 99.000 | 102.00 | 98.000 | 102.00 | 102.00 | 17,874,500 |
| 2026-08-05 | 97.000 | 100.00 | 96.000 | 99.000 | 99.000 | 12,935,500 |
| 2026-08-04 | 95.000 | 97.000 | 95.000 | 96.000 | 96.000 | 6,142,600 |
| 2026-08-03 | 96.000 | 97.000 | 94.000 | 96.000 | 96.000 | 9,468,300 |
| 2026-07-31 | 96.000 | 97.000 | 95.000 | 95.000 | 95.000 | 9,491,600 |
| 2026-07-30 | 94.000 | 96.000 | 94.000 | 96.000 | 96.000 | 4,723,600 |
| 2026-07-29 | 97.000 | 97.000 | 93.000 | 94.000 | 94.000 | 11,187,500 |
| 2026-07-28 | 97.000 | 102.00 | 95.000 | 96.000 | 96.000 | 21,431,300 |
Page 1 of 5 · 253 trading daysOlder →
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.