Price History - JATI

Kembali ke Company
Ticker: JATI
Company: PT Informasi Teknologi Indonesia Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 50.00 50.00 50.00 50.00 91,300 0
18-Jan-2024 50.00 50.00 50.00 50.00 30,700 0
17-Jan-2024 50.00 50.00 50.00 50.00 2,200 0
16-Jan-2024 50.00 50.00 50.00 50.00 29,200 0
15-Jan-2024 50.00 50.00 50.00 50.00 0 0
12-Jan-2024 50.00 51.00 50.00 50.00 1,037,900 0
11-Jan-2024 50.00 51.00 50.00 50.00 412,800 0
10-Jan-2024 50.00 51.00 50.00 50.00 832,800 0
09-Jan-2024 50.00 51.00 50.00 50.00 925,300 0
08-Jan-2024 50.00 51.00 50.00 50.00 9,786,700 0
05-Jan-2024 50.00 50.00 50.00 50.00 32,400 0
04-Jan-2024 50.00 50.00 50.00 50.00 122,500 0
03-Jan-2024 50.00 50.00 50.00 50.00 37,000 0
02-Jan-2024 50.00 50.00 50.00 50.00 89,900 0
29-Dec-2023 50.00 50.00 50.00 50.00 279,000 0
28-Dec-2023 50.00 50.00 50.00 50.00 67,900 0
27-Dec-2023 50.00 50.00 50.00 50.00 57,900 0
22-Dec-2023 50.00 50.00 50.00 50.00 114,000 0
21-Dec-2023 50.00 50.00 50.00 50.00 53,600 0
20-Dec-2023 50.00 50.00 50.00 50.00 50,300 0
19-Dec-2023 50.00 50.00 50.00 50.00 6,200 0
18-Dec-2023 50.00 50.00 50.00 50.00 281,700 0
15-Dec-2023 50.00 50.00 50.00 50.00 250,700 0
14-Dec-2023 50.00 50.00 50.00 50.00 19,623,400 0
13-Dec-2023 50.00 50.00 50.00 50.00 345,500 0
12-Dec-2023 50.00 50.00 50.00 50.00 239,600 0
11-Dec-2023 50.00 50.00 50.00 50.00 175,700 0
08-Dec-2023 50.00 50.00 50.00 50.00 95,800 0
07-Dec-2023 50.00 50.00 50.00 50.00 269,100 0
06-Dec-2023 50.00 51.00 50.00 50.00 2,886,500 0
05-Dec-2023 50.00 51.00 50.00 50.00 4,203,800 0
04-Dec-2023 51.00 51.00 50.00 50.00 5,156,000 0
01-Dec-2023 50.00 51.00 50.00 50.00 10,733,700 0
30-Nov-2023 51.00 52.00 50.00 50.00 3,848,600 0
29-Nov-2023 52.00 52.00 50.00 51.00 4,504,500 0
28-Nov-2023 51.00 53.00 50.00 52.00 3,101,700 0
27-Nov-2023 52.00 53.00 50.00 50.00 11,151,800 0
24-Nov-2023 54.00 55.00 52.00 53.00 4,905,700 0
23-Nov-2023 54.00 55.00 52.00 54.00 3,569,000 0
22-Nov-2023 55.00 58.00 52.00 54.00 14,231,700 0
21-Nov-2023 52.00 63.00 52.00 55.00 43,657,600 0
20-Nov-2023 51.00 54.00 50.00 52.00 11,802,000 0
17-Nov-2023 61.00 61.00 50.00 50.00 48,248,400 0
16-Nov-2023 61.00 62.00 60.00 61.00 30,819,400 0
15-Nov-2023 55.00 62.00 55.00 62.00 24,480,900 0
14-Nov-2023 63.00 63.00 60.00 62.00 2,600,300 0
13-Nov-2023 64.00 65.00 62.00 63.00 44,758,200 0
10-Nov-2023 63.00 66.00 58.00 65.00 9,897,400 0
09-Nov-2023 67.00 67.00 63.00 66.00 57,569,800 0
08-Nov-2023 71.00 71.00 66.00 67.00 24,413,900 0
07-Nov-2023 76.00 77.00 72.00 72.00 44,089,600 0
06-Nov-2023 73.00 76.00 73.00 76.00 53,215,300 0
03-Nov-2023 73.00 74.00 71.00 74.00 56,631,000 0
02-Nov-2023 71.00 73.00 70.00 73.00 81,411,600 0
01-Nov-2023 73.00 73.00 70.00 71.00 82,853,500 0
31-Oct-2023 73.00 73.00 71.00 73.00 78,007,900 0
30-Oct-2023 75.00 75.00 70.00 73.00 122,707,900 0
27-Oct-2023 75.00 75.00 73.00 75.00 81,631,600 0
26-Oct-2023 77.00 78.00 75.00 75.00 88,109,500 0
25-Oct-2023 78.00 78.00 75.00 78.00 118,020,500 0
24-Oct-2023 79.00 79.00 72.00 79.00 105,914,600 0
23-Oct-2023 85.00 85.00 80.00 80.00 94,367,400 0
20-Oct-2023 87.00 87.00 83.00 85.00 86,135,500 0
19-Oct-2023 87.00 87.00 85.00 87.00 108,219,300 0
18-Oct-2023 87.00 87.00 84.00 87.00 97,578,600 0
17-Oct-2023 87.00 87.00 84.00 87.00 90,406,300 0
16-Oct-2023 88.00 88.00 83.00 87.00 136,078,400 0
13-Oct-2023 91.00 91.00 84.00 88.00 69,913,200 0
12-Oct-2023 94.00 94.00 91.00 91.00 120,915,200 0
11-Oct-2023 92.00 94.00 92.00 94.00 172,441,900 0
10-Oct-2023 93.00 94.00 92.00 93.00 119,829,300 0
09-Oct-2023 90.00 94.00 90.00 93.00 139,453,300 0
06-Oct-2023 91.00 92.00 89.00 92.00 199,516,100 0
05-Oct-2023 90.00 91.00 88.00 91.00 129,300,700 0
04-Oct-2023 91.00 91.00 88.00 90.00 151,638,600 0
03-Oct-2023 91.00 92.00 89.00 91.00 190,733,700 0
02-Oct-2023 91.00 92.00 88.00 91.00 181,832,800 0
29-Sep-2023 90.00 91.00 87.00 91.00 148,360,100 0
27-Sep-2023 90.00 90.00 87.00 90.00 158,538,600 0
26-Sep-2023 93.00 93.00 86.00 90.00 174,525,600 0
25-Sep-2023 97.00 98.00 93.00 93.00 165,166,200 0
22-Sep-2023 99.00 99.00 89.00 97.00 294,573,200 0
21-Sep-2023 92.00 98.00 92.00 98.00 249,324,300 0
20-Sep-2023 89.00 92.00 87.00 92.00 301,764,200 0
19-Sep-2023 88.00 90.00 86.00 89.00 225,758,700 0
18-Sep-2023 87.00 89.00 84.00 88.00 175,814,700 0
15-Sep-2023 82.00 86.00 80.00 86.00 236,519,600 0
14-Sep-2023 80.00 82.00 79.00 82.00 128,443,000 0
13-Sep-2023 80.00 81.00 78.00 81.00 128,323,700 0
12-Sep-2023 79.00 80.00 77.00 80.00 153,941,900 0
11-Sep-2023 78.00 83.00 75.00 79.00 154,906,400 0
08-Sep-2023 77.00 79.00 75.00 78.00 121,371,500 0
07-Sep-2023 74.00 77.00 72.00 77.00 124,356,600 0
06-Sep-2023 74.00 75.00 71.00 74.00 98,941,800 0
05-Sep-2023 75.00 76.00 72.00 74.00 163,510,700 0
04-Sep-2023 74.00 76.00 72.00 75.00 148,007,500 0
01-Sep-2023 74.00 76.00 71.00 74.00 94,418,600 0
31-Aug-2023 72.00 74.00 70.00 74.00 145,606,500 0
30-Aug-2023 74.00 74.00 69.00 71.00 76,126,900 0
29-Aug-2023 73.00 75.00 70.00 73.00 95,934,000 0