PT Informasi Teknologi Indonesia Tbk(ID:JATI)
71.00+1.00 (+1.43%)
ID:JATI
PT Informasi Teknologi Indonesia Tbk historical prices
71.00
At close:+1.00 (+1.43%)
PT Informasi Teknologi Indonesia Tbk (JATI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 70.00 | 72.00 | 69.00 | 71.00 | 71.00 | +1.43% | 19,200,100 | 1.05 |
| Nov 10, 2026 | 69.00 | 71.00 | 68.00 | 70.00 | 70.00 | +1.45% | 14,635,300 | 0.80 |
| Nov 09, 2026 | 69.00 | 71.00 | 67.00 | 69.00 | 69.00 | 0.00% | 8,345,900 | 0.45 |
| Nov 06, 2026 | 70.00 | 70.00 | 66.00 | 69.00 | 69.00 | -1.43% | 7,325,700 | 0.39 |
| Nov 05, 2026 | 68.00 | 82.00 | 64.00 | 70.00 | 70.00 | +9.38% | 23,789,100 | 1.29 |
| Nov 04, 2026 | 69.00 | 69.00 | 64.00 | 64.00 | 64.00 | -5.88% | 5,099,000 | 0.28 |
| Nov 03, 2026 | 73.00 | 75.00 | 68.00 | 68.00 | 68.00 | -6.85% | 6,953,600 | 0.37 |
| Nov 02, 2026 | 74.00 | 76.00 | 69.00 | 73.00 | 73.00 | -1.35% | 3,670,000 | 0.20 |
| Oct 30, 2026 | 74.00 | 77.00 | 74.00 | 74.00 | 74.00 | -6.33% | 3,527,500 | 0.19 |
| Oct 29, 2026 | 84.00 | 84.00 | 79.00 | 79.00 | 79.00 | -5.95% | 2,585,300 | 0.14 |
| Oct 28, 2026 | 85.00 | 85.00 | 80.00 | 84.00 | 84.00 | -1.18% | 8,081,900 | 0.43 |
| Oct 27, 2026 | 87.00 | 92.00 | 84.00 | 85.00 | 85.00 | -2.30% | 9,181,200 | 0.49 |
| Oct 26, 2026 | 91.00 | 93.00 | 87.00 | 87.00 | 87.00 | -2.25% | 15,366,900 | 0.82 |
| Oct 23, 2026 | 86.00 | 91.00 | 86.00 | 89.00 | 89.00 | +3.49% | 16,966,200 | 0.90 |
| Oct 22, 2026 | 84.00 | 88.00 | 81.00 | 86.00 | 86.00 | +2.38% | 20,184,000 | 1.06 |
| Oct 21, 2026 | 84.00 | 86.00 | 81.00 | 84.00 | 84.00 | +2.44% | 18,065,400 | 0.96 |
| Oct 20, 2026 | 80.00 | 85.00 | 75.00 | 82.00 | 82.00 | +2.50% | 18,817,100 | 1.01 |
| Oct 19, 2026 | 83.00 | 83.00 | 79.00 | 80.00 | 80.00 | -4.76% | 5,853,500 | 0.31 |
| Oct 16, 2026 | 84.00 | 87.00 | 84.00 | 84.00 | 84.00 | -14.29% | 4,518,100 | 0.24 |
| Oct 15, 2026 | 104.00 | 104.00 | 95.00 | 98.00 | 98.00 | -5.77% | 21,737,000 | 1.16 |
| Oct 14, 2026 | 103.00 | 106.00 | 103.00 | 104.00 | 104.00 | +0.97% | 17,404,100 | 0.94 |
| Oct 13, 2026 | 108.00 | 108.00 | 102.00 | 103.00 | 103.00 | -4.63% | 17,777,000 | 0.97 |
| Oct 12, 2026 | 109.00 | 111.00 | 107.00 | 108.00 | 108.00 | -0.92% | 16,901,000 | 0.91 |
| Oct 09, 2026 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | 0.00% | 15,734,500 | 0.83 |
| Oct 08, 2026 | 113.00 | 115.00 | 107.00 | 109.00 | 109.00 | -2.68% | 22,040,600 | 1.18 |
| Oct 07, 2026 | 111.00 | 112.00 | 109.00 | 112.00 | 112.00 | +0.90% | 12,336,200 | 0.67 |
| Oct 06, 2026 | 111.00 | 113.00 | 109.00 | 111.00 | 111.00 | 0.00% | 15,502,100 | 0.85 |
| Oct 05, 2026 | 104.00 | 111.00 | 103.00 | 111.00 | 111.00 | +6.73% | 20,784,300 | 1.15 |
| Oct 02, 2026 | 106.00 | 107.00 | 101.00 | 104.00 | 104.00 | -1.89% | 14,445,400 | 0.81 |
| Oct 01, 2026 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | -0.93% | 13,192,600 | 0.75 |
| Sep 30, 2026 | 107.00 | 110.00 | 106.00 | 107.00 | 107.00 | 0.00% | 15,107,300 | 0.86 |
| Sep 29, 2026 | 112.00 | 112.00 | 102.00 | 107.00 | 107.00 | -3.60% | 14,569,700 | 0.84 |
| Sep 28, 2026 | 108.00 | 114.00 | 107.00 | 111.00 | 111.00 | -0.89% | 16,734,000 | 0.98 |
| Sep 25, 2026 | 118.00 | 119.00 | 109.00 | 112.00 | 112.00 | -4.27% | 26,188,300 | 1.57 |
| Sep 24, 2026 | 119.00 | 121.00 | 117.00 | 117.00 | 117.00 | -0.85% | 22,774,000 | 1.39 |
| Sep 23, 2026 | 118.00 | 121.00 | 116.00 | 118.00 | 118.00 | +0.85% | 20,472,900 | 1.27 |
| Sep 22, 2026 | 118.00 | 118.00 | 114.00 | 117.00 | 117.00 | 0.00% | 21,071,800 | 1.33 |
| Sep 21, 2026 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | 0.00% | 15,151,000 | 0.96 |
| Sep 18, 2026 | 117.00 | 119.00 | 115.00 | 117.00 | 117.00 | +0.86% | 22,726,700 | 1.43 |
| Sep 17, 2026 | 114.00 | 118.00 | 113.00 | 116.00 | 116.00 | +1.75% | 24,220,000 | 1.50 |
| Sep 16, 2026 | 118.00 | 121.00 | 114.00 | 114.00 | 114.00 | -3.39% | 27,245,700 | 1.70 |
| Sep 15, 2026 | 125.00 | 125.00 | 116.00 | 118.00 | 118.00 | -4.84% | 45,385,500 | 2.25 |
| Sep 14, 2026 | 111.00 | 127.00 | 111.00 | 124.00 | 124.00 | +11.71% | 183,529,800 | 10.55 |
| Sep 11, 2026 | 111.00 | 113.00 | 108.00 | 111.00 | 111.00 | -0.89% | 13,912,000 | 0.81 |
| Sep 10, 2026 | 112.00 | 113.00 | 109.00 | 112.00 | 112.00 | 0.00% | 17,511,900 | 1.03 |
| Sep 09, 2026 | 113.00 | 114.00 | 110.00 | 112.00 | 112.00 | 0.00% | 16,308,900 | 0.97 |
| Sep 08, 2026 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | +1.82% | 12,065,900 | 0.72 |
| Sep 07, 2026 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | 0.00% | 22,671,200 | 1.36 |
| Sep 04, 2026 | 110.00 | 113.00 | 110.00 | 110.00 | 110.00 | 0.00% | 15,083,400 | 0.91 |
| Sep 03, 2026 | 109.00 | 110.00 | 107.00 | 110.00 | 110.00 | +0.92% | 11,979,200 | 0.73 |
