UK markets open in 41 minutes
NIKKEI 225
39,559.01 +217.47 (+0.55%) HANG SENG
17,770.46 +53.99 (+0.30%) CRUDE OIL
82.26 +0.52 (+0.64%) GOLD FUTURES
2,337.00 +0.40 (+0.02%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,688.68 +699.97 (+1.46%)
PT Informasi Teknologi Indonesia Tbk (JATI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 11:00AM WIB. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,300 |
| 27 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 22,300 |
| 26 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 123,600 |
| 25 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,100 |
| 24 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,700 |
| 21 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,800 |
| 20 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 27,000 |
| 19 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 50,400 |
| 14 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| 13 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,700 |
| 12 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,000 |
| 11 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,600 |
| 10 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,200 |
| 07 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,800 |
| 06 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,200 |
| 05 Jun 2024 | 59.00 | 59.00 | 50.00 | 50.00 | 50.00 | 10,300 |
| 04 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,100 |
| 03 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,500 |
| 31 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,100 |
| 30 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,300 |
| 29 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,300 |
| 28 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 19,500 |
| 27 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 16,500 |
| 22 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,000 |
| 21 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11,200 |
| 20 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 17,800 |
| 17 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 16,400 |
| 16 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,200 |
| 15 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 26,600 |
| 14 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,700 |
| 13 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 21,000 |
| 08 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,100 |
| 07 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 700 |
| 06 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11,600 |
| 03 May 2024 | 53.00 | 53.00 | 50.00 | 50.00 | 50.00 | 7,200 |
| 02 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,800 |
| 30 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 27,500 |
| 29 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 156,400 |
| 26 Apr 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 93,400 |
| 25 Apr 2024 | 60.00 | 60.00 | 50.00 | 50.00 | 50.00 | 27,800 |
| 24 Apr 2024 | 60.00 | 60.00 | 50.00 | 50.00 | 50.00 | 187,900 |
| 24 Apr 2024 | 0.25 Dividend | |||||
| 23 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 261,200 |
| 22 Apr 2024 | 56.00 | 56.00 | 50.00 | 50.00 | 49.75 | 55,400 |
| 19 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 109,600 |
| 18 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 55,300 |
| 17 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 26,800 |
| 16 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 301,600 |
| 05 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 33,500 |
| 04 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 85,100 |
| 03 Apr 2024 | 55.00 | 55.00 | 50.00 | 50.00 | 49.75 | 40,600 |
| 02 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 44,200 |
| 01 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 11,600 |
| 28 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 119,500 |
| 27 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 5,400 |
| 26 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | - |
| 25 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | - |
| 22 Mar 2024 | 55.00 | 55.00 | 50.00 | 50.00 | 49.75 | 53,300 |
| 21 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 2,604,300 |
| 20 Mar 2024 | 55.00 | 55.00 | 50.00 | 50.00 | 49.75 | 30,900 |
| 19 Mar 2024 | 60.00 | 60.00 | 50.00 | 50.00 | 49.75 | 218,500 |
| 18 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 64,700 |
| 15 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 97,200 |
| 14 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 39,500 |
| 13 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 81,600 |
| 08 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 7,900 |
| 07 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 202,100 |
| 06 Mar 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 49.75 | 5,352,400 |
| 05 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 23,600 |
| 04 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 30,300 |
| 01 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 7,000 |
| 29 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 7,000 |
| 28 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 37,900 |
| 27 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 11,300 |
| 26 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 15,400 |
| 23 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 8,000 |
| 22 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 16,800 |
| 21 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 501,800 |
| 20 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 66,100 |
| 19 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 1,800 |
| 16 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 23,700 |
| 15 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 229,000 |
| 13 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 12,300 |
| 12 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 4,400 |
| 07 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 53,600 |
| 06 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 16,000 |
| 05 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 12,200 |
| 02 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 14,100 |
| 01 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 92,700 |
| 31 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 5,300 |
| 30 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 61,200 |
| 29 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 1,500 |
| 26 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 28,400 |
| 25 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 23,500 |
| 24 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 6,700 |
| 23 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 12,300 |
| 22 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 644,000 |
| 19 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 91,300 |
| 18 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 30,700 |
| 17 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 2,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.