Price History - JATI

Kembali ke Company
Ticker: JATI
Company: PT Informasi Teknologi Indonesia Tbk.
Date Open High Low Close Volume Value
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
28-Aug-2023 75.00 76.00 71.00 73.00 114,699,400 0
25-Aug-2023 71.00 78.00 71.00 75.00 93,085,300 0
24-Aug-2023 80.00 80.00 75.00 78.00 110,328,200 0
23-Aug-2023 83.00 84.00 79.00 80.00 87,955,900 0
22-Aug-2023 80.00 87.00 77.00 83.00 110,454,000 0
21-Aug-2023 78.00 80.00 75.00 80.00 96,719,000 0
18-Aug-2023 80.00 80.00 74.00 78.00 69,345,400 0
16-Aug-2023 78.00 79.00 73.00 79.00 71,228,800 0
15-Aug-2023 81.00 82.00 75.00 78.00 63,339,200 0
14-Aug-2023 87.00 87.00 81.00 81.00 58,676,600 0
11-Aug-2023 83.00 90.00 81.00 86.00 78,955,100 0
10-Aug-2023 84.00 87.00 79.00 82.00 32,440,100 0
09-Aug-2023 100.00 100.00 78.00 84.00 66,721,700 0
08-Aug-2023 69.00 91.00 68.00 91.00 169,423,700 0
07-Aug-2023 53.00 69.00 53.00 68.00 83,964,800 0
04-Aug-2023 58.00 66.00 58.00 62.00 27,637,100 0
03-Aug-2023 70.00 81.00 68.00 68.00 85,345,600 0
02-Aug-2023 70.00 85.00 68.00 79.00 44,977,400 0
01-Aug-2023 80.00 80.00 80.00 80.00 19,606,200 0
31-Jul-2023 100.00 108.00 94.00 94.00 53,051,700 0
28-Jul-2023 129.00 129.00 110.00 110.00 121,599,000 0
27-Jul-2023 135.00 135.00 128.00 129.00 59,125,200 0
26-Jul-2023 138.00 138.00 125.00 135.00 93,662,000 0
25-Jul-2023 141.00 141.00 136.00 139.00 102,339,600 0
24-Jul-2023 140.00 142.00 136.00 140.00 72,604,700 0
21-Jul-2023 138.00 140.00 136.00 140.00 75,917,200 0
20-Jul-2023 138.00 140.00 132.00 139.00 106,132,400 0
18-Jul-2023 141.00 141.00 136.00 138.00 80,408,200 0
17-Jul-2023 148.00 150.00 141.00 141.00 95,474,000 0
14-Jul-2023 147.00 148.00 143.00 148.00 85,443,200 0
13-Jul-2023 155.00 155.00 139.00 147.00 60,769,400 0
12-Jul-2023 167.00 167.00 157.00 157.00 68,010,000 0
11-Jul-2023 162.00 168.00 160.00 167.00 71,279,100 0
10-Jul-2023 171.00 173.00 161.00 164.00 79,412,200 0
07-Jul-2023 178.00 179.00 169.00 171.00 74,849,900 0
06-Jul-2023 178.00 179.00 169.00 177.00 89,943,000 0
05-Jul-2023 176.00 179.00 171.00 177.00 78,237,400 0
04-Jul-2023 169.00 175.00 167.00 174.00 126,926,200 0
03-Jul-2023 160.00 170.00 157.00 170.00 110,944,500 0
27-Jun-2023 162.00 162.00 155.00 160.00 54,775,700 0
26-Jun-2023 169.00 170.00 159.00 162.00 92,007,600 0
23-Jun-2023 160.00 169.00 156.00 167.00 83,219,900 0
22-Jun-2023 161.00 162.00 157.00 159.00 67,236,400 0
21-Jun-2023 166.00 166.00 155.00 161.00 75,321,000 0
20-Jun-2023 172.00 173.00 166.00 166.00 80,037,800 0
19-Jun-2023 168.00 177.00 164.00 172.00 103,814,700 0
16-Jun-2023 170.00 170.00 159.00 168.00 93,641,200 0
15-Jun-2023 166.00 167.00 152.00 164.00 101,913,600 0
14-Jun-2023 151.00 167.00 151.00 164.00 108,909,900 0
13-Jun-2023 145.00 152.00 139.00 151.00 112,993,700 0
12-Jun-2023 138.00 145.00 135.00 145.00 124,333,900 0
09-Jun-2023 142.00 142.00 134.00 140.00 88,473,800 0
08-Jun-2023 143.00 148.00 141.00 142.00 109,186,000 0
07-Jun-2023 147.00 149.00 143.00 145.00 130,619,400 0