Price History - JATI

Kembali ke Company
Ticker: JATI
Company: PT Informasi Teknologi Indonesia Tbk.
Date Open High Low Close Volume Value
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
06-Jun-2023 147.00 158.00 143.00 147.00 109,873,600 0
05-Jun-2023 155.00 156.00 141.00 147.00 91,845,500 0
31-May-2023 162.00 164.00 154.00 156.00 91,884,800 0
30-May-2023 164.00 167.00 162.00 163.00 102,256,500 0
29-May-2023 164.00 167.00 161.00 164.00 121,585,300 0
26-May-2023 167.00 174.00 159.00 164.00 95,174,600 0
25-May-2023 166.00 169.00 162.00 166.00 90,703,600 0
24-May-2023 164.00 176.00 161.00 166.00 78,288,800 0
23-May-2023 168.00 189.00 157.00 164.00 160,753,800 0
22-May-2023 158.00 179.00 158.00 168.00 140,279,600 0
19-May-2023 173.00 175.00 169.00 169.00 3,530,700 0
17-May-2023 193.00 194.00 181.00 181.00 69,304,700 0
16-May-2023 206.00 214.00 194.00 194.00 151,891,200 0
15-May-2023 216.00 220.00 202.00 208.00 168,840,900 0
12-May-2023 200.00 220.00 200.00 214.00 165,599,300 0
11-May-2023 230.00 236.00 214.00 214.00 286,666,300 0
10-May-2023 202.00 244.00 195.00 230.00 893,541,500 0
09-May-2023 182.00 182.00 146.00 182.00 355,126,800 0
08-May-2023 120.00 135.00 115.00 135.00 20,545,700 0