Price History - JATI

Kembali ke Company
Ticker: JATI
Company: PT Informasi Teknologi Indonesia Tbk.
Date Open High Low Close Volume Value
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
18-May-2026 103.00 103.00 98.00 101.00 3,037,400 0
15-May-2026 103.00 103.00 103.00 103.00 0 0
14-May-2026 103.00 103.00 103.00 103.00 0 0
13-May-2026 103.00 105.00 102.00 103.00 6,761,700 0
12-May-2026 103.00 104.00 100.00 103.00 5,115,600 0
11-May-2026 104.00 111.00 102.00 103.00 26,461,700 0
08-May-2026 106.00 107.00 102.00 103.00 2,856,400 0
07-May-2026 105.00 106.00 104.00 105.00 1,724,300 0
06-May-2026 105.00 107.00 103.00 105.00 2,033,100 0
05-May-2026 104.00 108.00 103.00 105.00 2,006,900 0
04-May-2026 106.00 108.00 101.00 104.00 3,640,100 0
30-Apr-2026 109.00 109.00 105.00 106.00 2,145,000 0
29-Apr-2026 109.00 110.00 108.00 109.00 1,060,700 0
28-Apr-2026 108.00 111.00 106.00 109.00 2,343,900 0
27-Apr-2026 107.00 110.00 107.00 108.00 1,942,100 0
24-Apr-2026 114.00 114.00 106.00 107.00 6,034,200 0
23-Apr-2026 113.00 118.00 111.00 113.00 6,838,600 0
22-Apr-2026 112.00 116.00 111.00 113.00 4,019,500 0
21-Apr-2026 113.00 113.00 110.00 112.00 3,110,700 0
20-Apr-2026 113.00 115.00 112.00 112.00 4,991,700 0
17-Apr-2026 111.00 120.00 110.00 114.00 27,997,300 0
16-Apr-2026 111.00 113.00 110.00 111.00 2,440,000 0
15-Apr-2026 113.00 114.00 110.00 111.00 4,214,800 0
14-Apr-2026 116.00 118.00 111.00 113.00 20,246,400 0
13-Apr-2026 108.00 112.00 105.00 110.00 14,886,900 0
10-Apr-2026 108.00 111.00 107.00 108.00 7,399,200 0
09-Apr-2026 111.00 111.00 107.00 108.00 2,348,800 0
08-Apr-2026 107.00 112.00 104.00 111.00 13,344,800 0
07-Apr-2026 103.00 106.00 101.00 103.00 6,905,200 0
06-Apr-2026 102.00 108.00 102.00 103.00 6,681,900 0
02-Apr-2026 108.00 108.00 103.00 105.00 2,854,200 0
01-Apr-2026 106.00 109.00 106.00 107.00 5,122,300 0
31-Mar-2026 106.00 108.00 106.00 106.00 1,418,000 0
30-Mar-2026 105.00 111.00 104.00 106.00 5,194,100 0
27-Mar-2026 106.00 110.00 105.00 106.00 5,108,300 0
26-Mar-2026 110.00 115.00 104.00 106.00 15,812,600 0
25-Mar-2026 102.00 112.00 102.00 110.00 10,264,600 0
17-Mar-2026 107.00 108.00 100.00 102.00 11,706,000 0
16-Mar-2026 102.00 108.00 95.00 102.00 12,417,900 0
13-Mar-2026 107.00 107.00 102.00 102.00 2,552,700 0
12-Mar-2026 110.00 110.00 106.00 107.00 4,118,100 0
11-Mar-2026 108.00 110.00 106.00 110.00 8,955,600 0
10-Mar-2026 111.00 118.00 103.00 105.00 45,054,700 0
09-Mar-2026 100.00 113.00 94.00 111.00 77,723,100 0
06-Mar-2026 105.00 105.00 91.00 100.00 9,339,000 0
05-Mar-2026 102.00 107.00 102.00 105.00 2,217,400 0