Price History - JATI

Kembali ke Company
Ticker: JATI
Company: PT Informasi Teknologi Indonesia Tbk.
Date Open High Low Close Volume Value
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
04-Mar-2026 110.00 111.00 97.00 101.00 12,135,100 0
03-Mar-2026 106.00 111.00 106.00 108.00 4,764,300 0
02-Mar-2026 107.00 112.00 104.00 106.00 11,278,000 0
27-Feb-2026 116.00 123.00 109.00 112.00 28,016,100 0
26-Feb-2026 119.00 127.00 115.00 116.00 44,243,200 0
25-Feb-2026 118.00 123.00 116.00 118.00 20,072,400 0
24-Feb-2026 125.00 133.00 114.00 119.00 82,448,200 0
23-Feb-2026 118.00 142.00 114.00 123.00 202,155,700 0
20-Feb-2026 119.00 119.00 115.00 116.00 6,325,700 0
19-Feb-2026 117.00 120.00 115.00 116.00 5,302,900 0
18-Feb-2026 116.00 117.00 114.00 116.00 6,819,300 0
13-Feb-2026 118.00 118.00 113.00 114.00 4,144,300 0
12-Feb-2026 116.00 122.00 115.00 118.00 8,495,800 0
11-Feb-2026 114.00 118.00 112.00 116.00 6,174,700 0
10-Feb-2026 120.00 122.00 115.00 116.00 9,677,600 0
09-Feb-2026 108.00 128.00 103.00 114.00 28,617,500 0
06-Feb-2026 113.00 113.00 107.00 107.00 2,725,300 0
05-Feb-2026 111.00 116.00 111.00 113.00 2,267,800 0
04-Feb-2026 114.00 117.00 112.00 112.00 2,556,000 0
03-Feb-2026 102.00 118.00 102.00 114.00 6,314,400 0
02-Feb-2026 118.00 118.00 102.00 102.00 8,835,200 0
30-Jan-2026 114.00 123.00 110.00 118.00 14,288,400 0
29-Jan-2026 118.00 118.00 102.00 112.00 34,533,000 0
28-Jan-2026 124.00 125.00 114.00 119.00 18,611,900 0
27-Jan-2026 125.00 130.00 120.00 128.00 23,638,600 0
26-Jan-2026 128.00 131.00 124.00 125.00 10,413,300 0
23-Jan-2026 133.00 134.00 118.00 130.00 15,888,900 0
22-Jan-2026 136.00 139.00 130.00 133.00 26,999,200 0
21-Jan-2026 147.00 148.00 132.00 134.00 60,025,700 0
20-Jan-2026 131.00 160.00 131.00 147.00 461,080,500 0
19-Jan-2026 130.00 133.00 125.00 131.00 11,225,000 0
15-Jan-2026 129.00 130.00 127.00 128.00 3,347,900 0
14-Jan-2026 127.00 130.00 126.00 127.00 4,338,200 0
13-Jan-2026 128.00 131.00 125.00 127.00 5,147,300 0
12-Jan-2026 132.00 133.00 125.00 129.00 7,285,200 0
09-Jan-2026 129.00 134.00 127.00 132.00 10,135,700 0
08-Jan-2026 129.00 132.00 127.00 129.00 4,764,800 0
07-Jan-2026 133.00 133.00 127.00 129.00 10,065,300 0
06-Jan-2026 129.00 132.00 128.00 132.00 10,807,900 0
05-Jan-2026 129.00 132.00 123.00 129.00 17,335,600 0
02-Jan-2026 130.00 130.00 126.00 129.00 9,651,900 0
30-Dec-2025 125.00 138.00 123.00 130.00 27,382,600 0
29-Dec-2025 122.00 126.00 118.00 125.00 5,679,000 0
24-Dec-2025 122.00 126.00 118.00 122.00 11,783,000 0
23-Dec-2025 128.00 136.00 119.00 121.00 33,569,500 0
22-Dec-2025 129.00 133.00 127.00 127.00 14,567,000 0
19-Dec-2025 134.00 135.00 127.00 128.00 18,492,900 0
18-Dec-2025 140.00 145.00 134.00 135.00 54,367,100 0
17-Dec-2025 139.00 141.00 136.00 140.00 22,484,300 0
16-Dec-2025 141.00 143.00 136.00 138.00 17,528,100 0
15-Dec-2025 140.00 145.00 133.00 140.00 29,304,000 0
12-Dec-2025 146.00 146.00 138.00 139.00 20,002,300 0
11-Dec-2025 147.00 150.00 143.00 144.00 20,839,900 0
10-Dec-2025 145.00 150.00 142.00 146.00 33,924,500 0