PT Informasi Teknologi Indonesia Tbk (IDX:JATI)
Indonesia · Delayed Price · Currency is IDR 108.00
-3.00 (-2.70%)
Last updated: Apr 9, 2026, 2:59 PM WIB
IDX:JATI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 111.00 | 111.00 | 108.00 | 109.00 | - | -1.80% | 958,300 |
| Apr 8, 2026 | 107.00 | 112.00 | 104.00 | 111.00 | 111.00 | 7.77% | 13,344,800 |
| Apr 7, 2026 | 103.00 | 106.00 | 101.00 | 103.00 | 103.00 | - | 6,905,200 |
| Apr 6, 2026 | 102.00 | 108.00 | 102.00 | 103.00 | 103.00 | -1.90% | 6,681,900 |
| Apr 2, 2026 | 108.00 | 108.00 | 103.00 | 105.00 | 105.00 | -1.87% | 2,854,200 |
| Apr 1, 2026 | 106.00 | 109.00 | 106.00 | 107.00 | 107.00 | 0.94% | 5,122,300 |
| Mar 31, 2026 | 106.00 | 108.00 | 106.00 | 106.00 | 106.00 | - | 1,418,000 |
| Mar 30, 2026 | 105.00 | 111.00 | 104.00 | 106.00 | 106.00 | - | 5,194,100 |
| Mar 27, 2026 | 106.00 | 110.00 | 105.00 | 106.00 | 106.00 | - | 5,108,300 |
| Mar 26, 2026 | 110.00 | 115.00 | 104.00 | 106.00 | 106.00 | -3.64% | 15,812,600 |
| Mar 25, 2026 | 102.00 | 112.00 | 102.00 | 110.00 | 110.00 | 7.84% | 10,264,600 |
| Mar 17, 2026 | 107.00 | 108.00 | 100.00 | 102.00 | 102.00 | - | 11,706,000 |
| Mar 16, 2026 | 102.00 | 108.00 | 95.00 | 102.00 | 102.00 | - | 12,417,900 |
| Mar 13, 2026 | 107.00 | 107.00 | 102.00 | 102.00 | 102.00 | -4.67% | 2,552,700 |
| Mar 12, 2026 | 110.00 | 110.00 | 106.00 | 107.00 | 107.00 | -2.73% | 4,118,100 |
| Mar 11, 2026 | 108.00 | 110.00 | 106.00 | 110.00 | 110.00 | 4.76% | 8,956,000 |
| Mar 10, 2026 | 111.00 | 118.00 | 103.00 | 105.00 | 105.00 | -5.41% | 45,054,700 |
| Mar 9, 2026 | 100.00 | 113.00 | 94.00 | 111.00 | 111.00 | 11.00% | 77,723,100 |
| Mar 6, 2026 | 105.00 | 105.00 | 91.00 | 100.00 | 100.00 | -4.76% | 9,339,000 |
| Mar 5, 2026 | 102.00 | 107.00 | 102.00 | 105.00 | 105.00 | 3.96% | 2,217,400 |
| Mar 4, 2026 | 110.00 | 111.00 | 97.00 | 101.00 | 101.00 | -6.48% | 12,135,100 |
| Mar 3, 2026 | 106.00 | 111.00 | 106.00 | 108.00 | 108.00 | 1.89% | 4,764,300 |
| Mar 2, 2026 | 107.00 | 112.00 | 104.00 | 106.00 | 106.00 | -5.36% | 11,278,000 |
| Feb 27, 2026 | 116.00 | 123.00 | 109.00 | 112.00 | 112.00 | -3.45% | 28,016,100 |
| Feb 26, 2026 | 119.00 | 127.00 | 115.00 | 116.00 | 116.00 | -1.69% | 44,243,200 |
| Feb 25, 2026 | 118.00 | 123.00 | 116.00 | 118.00 | 118.00 | -0.84% | 19,597,100 |
| Feb 24, 2026 | 125.00 | 133.00 | 114.00 | 119.00 | 119.00 | -3.25% | 82,448,200 |
| Feb 23, 2026 | 118.00 | 142.00 | 114.00 | 123.00 | 123.00 | 6.03% | 210,328,200 |
| Feb 20, 2026 | 119.00 | 119.00 | 115.00 | 116.00 | 116.00 | - | 6,325,700 |
| Feb 19, 2026 | 117.00 | 120.00 | 115.00 | 116.00 | 116.00 | - | 5,302,900 |
| Feb 18, 2026 | 116.00 | 117.00 | 114.00 | 116.00 | 116.00 | 1.75% | 6,819,300 |
| Feb 13, 2026 | 118.00 | 118.00 | 113.00 | 114.00 | 114.00 | -3.39% | 4,144,300 |
| Feb 12, 2026 | 116.00 | 122.00 | 115.00 | 118.00 | 118.00 | 1.72% | 8,495,800 |
| Feb 11, 2026 | 114.00 | 118.00 | 112.00 | 116.00 | 116.00 | - | 6,174,700 |
| Feb 10, 2026 | 120.00 | 122.00 | 115.00 | 116.00 | 116.00 | 1.75% | 9,677,600 |
| Feb 9, 2026 | 108.00 | 128.00 | 103.00 | 114.00 | 114.00 | 6.54% | 28,617,500 |
| Feb 6, 2026 | 113.00 | 113.00 | 107.00 | 107.00 | 107.00 | -5.31% | 2,725,300 |
| Feb 5, 2026 | 111.00 | 116.00 | 111.00 | 113.00 | 113.00 | 0.89% | 2,267,800 |
| Feb 4, 2026 | 114.00 | 117.00 | 112.00 | 112.00 | 112.00 | -1.75% | 2,556,000 |
| Feb 3, 2026 | 102.00 | 118.00 | 102.00 | 114.00 | 114.00 | 11.76% | 6,314,400 |
| Feb 2, 2026 | 118.00 | 118.00 | 102.00 | 102.00 | 102.00 | -13.56% | 8,835,200 |
| Jan 30, 2026 | 114.00 | 123.00 | 110.00 | 118.00 | 118.00 | 5.36% | 14,288,400 |
| Jan 29, 2026 | 118.00 | 118.00 | 102.00 | 112.00 | 112.00 | -5.88% | 34,533,000 |
| Jan 28, 2026 | 124.00 | 125.00 | 114.00 | 119.00 | 119.00 | -7.03% | 18,611,900 |
| Jan 27, 2026 | 125.00 | 130.00 | 120.00 | 128.00 | 128.00 | 2.40% | 23,638,600 |
| Jan 26, 2026 | 128.00 | 131.00 | 124.00 | 125.00 | 125.00 | -3.85% | 10,413,300 |
| Jan 23, 2026 | 133.00 | 134.00 | 118.00 | 130.00 | 130.00 | -2.26% | 15,888,900 |
| Jan 22, 2026 | 136.00 | 139.00 | 130.00 | 133.00 | 133.00 | -0.75% | 26,999,200 |
| Jan 21, 2026 | 147.00 | 148.00 | 132.00 | 134.00 | 134.00 | -8.84% | 60,025,700 |
| Jan 20, 2026 | 131.00 | 160.00 | 131.00 | 147.00 | 147.00 | 12.21% | 461,080,500 |