PT Informasi Teknologi Indonesia Tbk (IDX:JATI)
Indonesia · Delayed Price · Currency is IDR 144.00
-1.00 (-0.69%)
At close: Jul 31, 2025, 3:30 PM WIB
IDX:JATI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 148.00 | 150.00 | 145.00 | 147.00 | - | 2.08% | 11,025,000 |
| Jul 31, 2025 | 148.00 | 148.00 | 143.00 | 144.00 | - | -0.69% | 5,608,100 |
| Jul 30, 2025 | 147.00 | 148.00 | 143.00 | 145.00 | - | -0.68% | 7,316,700 |
| Jul 29, 2025 | 148.00 | 148.00 | 145.00 | 146.00 | - | -1.35% | 5,728,800 |
| Jul 28, 2025 | 146.00 | 149.00 | 143.00 | 148.00 | - | 1.37% | 10,433,300 |
| Jul 25, 2025 | 150.00 | 150.00 | 144.00 | 146.00 | - | 0.69% | 8,795,000 |
| Jul 24, 2025 | 147.00 | 153.00 | 136.00 | 145.00 | - | -1.36% | 33,258,400 |
| Jul 23, 2025 | 161.00 | 167.00 | 140.00 | 147.00 | - | -8.70% | 33,653,900 |
| Jul 22, 2025 | 156.00 | 173.00 | 155.00 | 161.00 | - | 3.87% | 105,849,800 |
| Jul 21, 2025 | 156.00 | 159.00 | 154.00 | 155.00 | - | -0.64% | 12,376,200 |
| Jul 18, 2025 | 160.00 | 162.00 | 154.00 | 156.00 | - | -1.89% | 22,767,200 |
| Jul 17, 2025 | 156.00 | 163.00 | 153.00 | 159.00 | - | 3.25% | 42,790,700 |
| Jul 16, 2025 | 153.00 | 158.00 | 149.00 | 154.00 | - | 1.99% | 17,949,200 |
| Jul 15, 2025 | 148.00 | 160.00 | 146.00 | 151.00 | - | - | 38,256,400 |
| Jul 14, 2025 | 167.00 | 167.00 | 149.00 | 151.00 | - | -7.36% | 30,893,100 |
| Jul 11, 2025 | 167.00 | 168.00 | 156.00 | 163.00 | - | -1.21% | 36,907,400 |
| Jul 10, 2025 | 174.00 | 184.00 | 162.00 | 165.00 | - | -5.17% | 204,863,800 |
| Jul 9, 2025 | 142.00 | 178.00 | 137.00 | 174.00 | - | 23.40% | 303,442,700 |
| Jul 8, 2025 | 145.00 | 149.00 | 135.00 | 141.00 | - | -2.76% | 24,915,600 |
| Jul 7, 2025 | 156.00 | 156.00 | 144.00 | 145.00 | - | -3.97% | 20,643,900 |
| Jul 4, 2025 | 151.00 | 159.00 | 148.00 | 151.00 | - | 4.14% | 35,408,300 |
| Jul 3, 2025 | 152.00 | 163.00 | 145.00 | 145.00 | - | -4.61% | 35,678,000 |
| Jul 2, 2025 | 161.00 | 165.00 | 152.00 | 152.00 | - | -5.59% | 37,205,700 |
| Jul 1, 2025 | 156.00 | 168.00 | 145.00 | 161.00 | - | 3.21% | 79,886,800 |
| Jun 30, 2025 | 163.00 | 164.00 | 154.00 | 156.00 | - | -4.29% | 24,710,900 |
| Jun 26, 2025 | 170.00 | 180.00 | 151.00 | 163.00 | - | -1.21% | 80,247,100 |
| Jun 25, 2025 | 160.00 | 187.00 | 160.00 | 165.00 | - | 3.77% | 220,440,300 |
| Jun 24, 2025 | 134.00 | 168.00 | 134.00 | 159.00 | - | 23.26% | 224,190,500 |
| Jun 23, 2025 | 116.00 | 156.00 | 112.00 | 129.00 | - | -1.53% | 86,725,300 |
| Jun 20, 2025 | 154.00 | 154.00 | 131.00 | 131.00 | - | -14.94% | 20,791,300 |
| Jun 19, 2025 | 166.00 | 167.00 | 142.00 | 154.00 | - | -7.23% | 39,919,300 |
| Jun 18, 2025 | 172.00 | 174.00 | 160.00 | 166.00 | - | - | 31,806,400 |
| Jun 17, 2025 | 170.00 | 177.00 | 144.00 | 166.00 | - | - | 61,291,200 |
| Jun 16, 2025 | 180.00 | 196.00 | 161.00 | 166.00 | - | -6.21% | 86,520,400 |
| Jun 13, 2025 | 162.00 | 190.00 | 150.00 | 177.00 | - | 22.92% | 222,943,800 |
| Jun 12, 2025 | 121.00 | 144.00 | 114.00 | 144.00 | - | 34.58% | 155,558,500 |
| Jun 11, 2025 | 98.00 | 107.00 | 98.00 | 107.00 | - | 9.18% | 12,950,700 |
| Jun 10, 2025 | 108.00 | 108.00 | 98.00 | 98.00 | - | -9.26% | 35,640,400 |
| Jun 5, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | - | -9.24% | 8,267,400 |
| Jun 4, 2025 | 134.00 | 145.00 | 119.00 | 119.00 | - | -9.85% | 57,943,800 |
| Jun 3, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | - | -9.59% | 1,518,300 |
| Jun 2, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | - | -9.88% | 1,489,700 |
| May 28, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | - | -10.00% | 6,826,400 |
| May 27, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | - | - | - |
| May 26, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | - | - | - |
| May 23, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | - | - | - |
| May 22, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | - | - | - |
| May 21, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | - | - | - |
| May 20, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | - | - | - |
| May 19, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | - | - | - |