Price History - JATI

Kembali ke Company
Ticker: JATI
Company: PT Informasi Teknologi Indonesia Tbk.
Date Open High Low Close Volume Value
18-Jul-2025 160.00 162.00 154.00 156.00 22,767,200 0
17-Jul-2025 156.00 163.00 153.00 159.00 42,790,700 0
16-Jul-2025 153.00 158.00 149.00 154.00 17,949,200 0
15-Jul-2025 148.00 160.00 146.00 151.00 38,256,400 0
14-Jul-2025 167.00 167.00 149.00 151.00 30,893,100 0
11-Jul-2025 167.00 168.00 156.00 163.00 36,907,400 0
10-Jul-2025 174.00 184.00 162.00 165.00 204,863,800 0
09-Jul-2025 142.00 178.00 137.00 174.00 303,442,700 0
08-Jul-2025 145.00 149.00 135.00 141.00 24,915,600 0
07-Jul-2025 156.00 156.00 144.00 145.00 20,643,900 0
04-Jul-2025 151.00 159.00 148.00 151.00 35,408,300 0
03-Jul-2025 152.00 163.00 145.00 145.00 35,678,000 0
02-Jul-2025 161.00 165.00 152.00 152.00 37,205,700 0
01-Jul-2025 156.00 168.00 145.00 161.00 79,886,800 0
30-Jun-2025 163.00 164.00 154.00 156.00 24,710,900 0
26-Jun-2025 170.00 180.00 151.00 163.00 80,247,100 0
25-Jun-2025 160.00 187.00 160.00 165.00 220,440,300 0
24-Jun-2025 134.00 168.00 134.00 159.00 224,190,500 0
23-Jun-2025 116.00 156.00 112.00 129.00 86,725,300 0
20-Jun-2025 154.00 154.00 131.00 131.00 20,791,300 0
19-Jun-2025 166.00 167.00 142.00 154.00 39,919,300 0
18-Jun-2025 172.00 174.00 160.00 166.00 31,806,400 0
17-Jun-2025 170.00 177.00 144.00 166.00 61,291,200 0
16-Jun-2025 180.00 196.00 161.00 166.00 86,520,400 0
13-Jun-2025 162.00 190.00 150.00 177.00 222,943,800 0
12-Jun-2025 121.00 144.00 114.00 144.00 155,558,500 0
11-Jun-2025 98.00 107.00 98.00 107.00 12,950,700 0
10-Jun-2025 108.00 108.00 98.00 98.00 35,640,400 0
05-Jun-2025 108.00 108.00 108.00 108.00 8,267,400 0
04-Jun-2025 134.00 145.00 119.00 119.00 57,943,800 0
03-Jun-2025 132.00 132.00 132.00 132.00 1,518,300 0
02-Jun-2025 146.00 146.00 146.00 146.00 1,489,700 0
28-May-2025 162.00 162.00 162.00 162.00 6,826,400 0
27-May-2025 180.00 180.00 180.00 180.00 0 0
26-May-2025 180.00 180.00 180.00 180.00 0 0
23-May-2025 180.00 180.00 180.00 180.00 0 0
22-May-2025 180.00 180.00 180.00 180.00 0 0
21-May-2025 180.00 180.00 180.00 180.00 0 0
20-May-2025 180.00 180.00 180.00 180.00 0 0
19-May-2025 180.00 180.00 180.00 180.00 0 0
16-May-2025 180.00 180.00 180.00 180.00 0 0
15-May-2025 180.00 180.00 180.00 180.00 0 0
14-May-2025 180.00 180.00 180.00 180.00 0 0
09-May-2025 162.00 185.00 162.00 180.00 269,060,700 0
08-May-2025 134.00 160.00 127.00 150.00 216,709,200 0
07-May-2025 121.00 121.00 121.00 121.00 0 0
06-May-2025 101.00 121.00 100.00 121.00 247,032,200 0
05-May-2025 67.00 90.00 67.00 90.00 160,810,500 0
02-May-2025 50.00 67.00 50.00 67.00 79,517,900 0
30-Apr-2025 50.00 50.00 50.00 50.00 1,110,700 0
29-Apr-2025 50.00 50.00 50.00 50.00 415,700 0
28-Apr-2025 50.00 50.00 50.00 50.00 44,100 0
25-Apr-2025 50.00 50.00 50.00 50.00 192,900 0
24-Apr-2025 50.00 50.00 50.00 50.00 94,000 0
23-Apr-2025 50.00 50.00 50.00 50.00 120,200 0
22-Apr-2025 50.00 50.00 50.00 50.00 188,600 0
21-Apr-2025 50.00 50.00 50.00 50.00 144,900 0
17-Apr-2025 50.00 50.00 50.00 50.00 128,500 0
16-Apr-2025 50.00 50.00 50.00 50.00 13,600 0
15-Apr-2025 50.00 50.00 50.00 50.00 22,300 0
14-Apr-2025 50.00 50.00 50.00 50.00 57,300 0
11-Apr-2025 50.00 50.00 50.00 50.00 177,100 0
10-Apr-2025 50.00 50.00 50.00 50.00 6,400 0
09-Apr-2025 50.00 50.00 50.00 50.00 7,800 0
08-Apr-2025 50.00 50.00 50.00 50.00 16,000 0
27-Mar-2025 50.00 50.00 50.00 50.00 26,300 0
26-Mar-2025 50.00 50.00 50.00 50.00 13,700 0
25-Mar-2025 50.00 50.00 50.00 50.00 22,200 0
24-Mar-2025 50.00 50.00 50.00 50.00 111,200 0
21-Mar-2025 50.00 50.00 50.00 50.00 23,300 0
20-Mar-2025 50.00 50.00 50.00 50.00 8,100 0
19-Mar-2025 50.00 50.00 50.00 50.00 2,700 0
18-Mar-2025 50.00 50.00 50.00 50.00 4,600 0
17-Mar-2025 50.00 50.00 50.00 50.00 9,900 0
14-Mar-2025 50.00 50.00 50.00 50.00 91,600 0
13-Mar-2025 50.00 50.00 50.00 50.00 5,000 0
12-Mar-2025 50.00 50.00 50.00 50.00 12,400 0
11-Mar-2025 50.00 50.00 50.00 50.00 34,300 0
10-Mar-2025 50.00 50.00 50.00 50.00 76,800 0
07-Mar-2025 50.00 50.00 50.00 50.00 11,500 0
06-Mar-2025 50.00 50.00 50.00 50.00 4,100 0
05-Mar-2025 50.00 50.00 50.00 50.00 1,800 0
04-Mar-2025 50.00 50.00 50.00 50.00 10,400 0
03-Mar-2025 50.00 50.00 50.00 50.00 12,600 0
28-Feb-2025 50.00 50.00 50.00 50.00 12,100 0
27-Feb-2025 50.00 50.00 50.00 50.00 28,800 0
26-Feb-2025 50.00 50.00 50.00 50.00 12,800 0
25-Feb-2025 50.00 50.00 50.00 50.00 176,700 0
24-Feb-2025 50.00 50.00 50.00 50.00 499,700 0
21-Feb-2025 50.00 50.00 50.00 50.00 15,800 0
20-Feb-2025 50.00 50.00 50.00 50.00 15,400 0
19-Feb-2025 50.00 50.00 50.00 50.00 86,100 0
18-Feb-2025 50.00 50.00 50.00 50.00 6,000 0
17-Feb-2025 50.00 50.00 50.00 50.00 18,000 0
14-Feb-2025 50.00 50.00 50.00 50.00 32,800 0
13-Feb-2025 50.00 50.00 50.00 50.00 203,500 0
12-Feb-2025 50.00 50.00 50.00 50.00 220,500 0
11-Feb-2025 50.00 50.00 50.00 50.00 203,600 0
10-Feb-2025 50.00 50.00 50.00 50.00 447,900 0
07-Feb-2025 50.00 50.00 50.00 50.00 205,600 0