Price History - JATI

Kembali ke Company
Ticker: JATI
Company: PT Informasi Teknologi Indonesia Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 109.00 110.00 107.00 109.00 15,734,500 0
08-Oct-2026 113.00 115.00 107.00 109.00 22,040,600 0
07-Oct-2026 111.00 112.00 109.00 112.00 12,336,200 0
06-Oct-2026 111.00 113.00 109.00 111.00 15,502,100 0
05-Oct-2026 104.00 111.00 103.00 111.00 20,784,300 0
02-Oct-2026 106.00 107.00 101.00 104.00 14,445,400 0
01-Oct-2026 107.00 108.00 105.00 106.00 13,192,600 0
30-Sep-2026 107.00 110.00 106.00 107.00 15,107,300 0
29-Sep-2026 112.00 112.00 102.00 107.00 14,569,700 0
28-Sep-2026 108.00 114.00 107.00 111.00 16,734,000 0
25-Sep-2026 118.00 119.00 109.00 112.00 26,188,300 0
24-Sep-2026 119.00 121.00 117.00 117.00 22,774,000 0
23-Sep-2026 118.00 121.00 116.00 118.00 20,472,900 0
22-Sep-2026 118.00 118.00 114.00 117.00 21,071,800 0
21-Sep-2026 118.00 120.00 116.00 117.00 15,151,000 0
18-Sep-2026 117.00 119.00 115.00 117.00 22,726,700 0
17-Sep-2026 114.00 118.00 113.00 116.00 24,220,000 0
16-Sep-2026 118.00 121.00 114.00 114.00 27,245,700 0
15-Sep-2026 125.00 125.00 116.00 118.00 45,385,500 0
14-Sep-2026 111.00 127.00 111.00 124.00 183,529,800 0
11-Sep-2026 111.00 113.00 108.00 111.00 13,912,000 0
10-Sep-2026 112.00 113.00 109.00 112.00 17,511,900 0
09-Sep-2026 113.00 114.00 110.00 112.00 16,308,900 0
08-Sep-2026 111.00 113.00 111.00 112.00 12,065,900 0
07-Sep-2026 111.00 112.00 110.00 110.00 22,671,200 0
04-Sep-2026 110.00 113.00 110.00 110.00 15,083,400 0
03-Sep-2026 109.00 110.00 107.00 110.00 11,979,200 0
02-Sep-2026 107.00 111.00 105.00 109.00 18,528,300 0
01-Sep-2026 106.00 107.00 105.00 106.00 11,796,300 0
31-Aug-2026 104.00 106.00 103.00 106.00 11,134,600 0
28-Aug-2026 105.00 107.00 103.00 104.00 11,302,300 0
27-Aug-2026 101.00 106.00 100.00 105.00 14,147,600 0
26-Aug-2026 105.00 108.00 100.00 101.00 20,707,100 0
24-Aug-2026 105.00 108.00 103.00 104.00 17,160,000 0
21-Aug-2026 103.00 106.00 102.00 105.00 17,438,300 0
20-Aug-2026 100.00 105.00 100.00 103.00 19,392,600 0
19-Aug-2026 99.00 108.00 98.00 100.00 48,236,200 0
18-Aug-2026 99.00 101.00 98.00 99.00 12,905,200 0
14-Aug-2026 98.00 100.00 97.00 99.00 6,030,700 0
13-Aug-2026 100.00 100.00 98.00 98.00 9,799,300 0
12-Aug-2026 98.00 100.00 96.00 99.00 27,144,100 0
11-Aug-2026 100.00 100.00 96.00 98.00 13,160,300 0
10-Aug-2026 99.00 101.00 99.00 100.00 10,045,000 0
07-Aug-2026 100.00 101.00 99.00 99.00 8,791,900 0
06-Aug-2026 99.00 102.00 98.00 102.00 17,874,500 0
05-Aug-2026 97.00 100.00 96.00 99.00 12,935,500 0
04-Aug-2026 95.00 97.00 95.00 96.00 6,142,600 0
03-Aug-2026 96.00 97.00 94.00 96.00 9,468,300 0
31-Jul-2026 96.00 97.00 95.00 95.00 9,491,600 0
30-Jul-2026 94.00 96.00 94.00 96.00 4,723,600 0
29-Jul-2026 97.00 97.00 93.00 94.00 11,187,500 0
28-Jul-2026 97.00 102.00 95.00 96.00 21,431,300 0
27-Jul-2026 94.00 97.00 93.00 96.00 23,748,700 0
24-Jul-2026 94.00 95.00 92.00 94.00 6,877,400 0
23-Jul-2026 95.00 96.00 94.00 95.00 8,717,200 0
22-Jul-2026 96.00 96.00 94.00 95.00 11,323,400 0
21-Jul-2026 95.00 97.00 94.00 95.00 12,807,800 0
20-Jul-2026 95.00 96.00 94.00 94.00 12,972,600 0
17-Jul-2026 94.00 96.00 93.00 95.00 3,520,400 0
16-Jul-2026 95.00 96.00 94.00 94.00 8,745,700 0
15-Jul-2026 96.00 98.00 93.00 93.00 25,729,900 0
14-Jul-2026 92.00 97.00 90.00 96.00 49,672,800 0
13-Jul-2026 91.00 91.00 89.00 90.00 1,016,000 0
10-Jul-2026 92.00 92.00 89.00 90.00 2,361,600 0
09-Jul-2026 89.00 92.00 88.00 90.00 3,979,800 0
08-Jul-2026 91.00 91.00 89.00 89.00 1,735,200 0
07-Jul-2026 91.00 93.00 89.00 91.00 2,736,100 0
06-Jul-2026 90.00 92.00 89.00 92.00 1,577,900 0
03-Jul-2026 88.00 94.00 88.00 91.00 2,890,400 0
02-Jul-2026 89.00 91.00 88.00 88.00 1,946,900 0
01-Jul-2026 89.00 91.00 88.00 89.00 1,928,100 0
30-Jun-2026 92.00 92.00 87.00 88.00 4,095,300 0
29-Jun-2026 93.00 95.00 91.00 93.00 2,380,700 0
26-Jun-2026 97.00 97.00 92.00 92.00 3,711,000 0
25-Jun-2026 91.00 97.00 91.00 97.00 8,274,400 0
24-Jun-2026 98.00 98.00 91.00 91.00 9,152,800 0
23-Jun-2026 102.00 103.00 95.00 99.00 25,646,900 0
22-Jun-2026 100.00 107.00 97.00 102.00 41,790,800 0
19-Jun-2026 99.00 103.00 96.00 99.00 19,890,900 0
18-Jun-2026 111.00 117.00 99.00 100.00 304,801,500 0
17-Jun-2026 95.00 105.00 90.00 100.00 11,496,300 0
15-Jun-2026 95.00 100.00 94.00 95.00 10,470,800 0
12-Jun-2026 92.00 97.00 91.00 95.00 5,213,600 0
11-Jun-2026 93.00 98.00 89.00 90.00 9,533,400 0
10-Jun-2026 95.00 95.00 90.00 92.00 7,649,800 0
09-Jun-2026 87.00 95.00 87.00 94.00 14,269,000 0
08-Jun-2026 96.00 96.00 87.00 87.00 6,470,000 0
05-Jun-2026 99.00 102.00 94.00 98.00 30,221,400 0
04-Jun-2026 91.00 100.00 91.00 99.00 6,829,700 0
03-Jun-2026 103.00 103.00 92.00 99.00 8,239,100 0
02-Jun-2026 109.00 109.00 101.00 102.00 10,842,300 0
29-May-2026 100.00 110.00 96.00 108.00 9,764,500 0
28-May-2026 100.00 100.00 100.00 100.00 0 0
27-May-2026 100.00 100.00 100.00 100.00 0 0
26-May-2026 100.00 104.00 97.00 100.00 13,149,200 0
25-May-2026 98.00 100.00 97.00 100.00 2,329,900 0
22-May-2026 98.00 99.00 92.00 98.00 12,876,500 0
21-May-2026 101.00 101.00 97.00 98.00 7,703,300 0
20-May-2026 101.00 102.00 97.00 100.00 9,685,700 0
19-May-2026 102.00 110.00 98.00 98.00 34,457,800 0