PT Informasi Teknologi Indonesia Tbk (IDX:JATI)
Indonesia · Delayed Price · Currency is IDR 98.00
0.00 (0.00%)
At close: May 22, 2026
IDX:JATI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 98.00 | 99.00 | 92.00 | 98.00 | 98.00 | - | 12,876,500 |
| May 21, 2026 | 101.00 | 101.00 | 97.00 | 98.00 | 98.00 | -2.00% | 7,703,300 |
| May 20, 2026 | 101.00 | 102.00 | 97.00 | 100.00 | 100.00 | 2.04% | 9,685,700 |
| May 19, 2026 | 102.00 | 110.00 | 98.00 | 98.00 | 98.00 | -2.97% | 34,457,800 |
| May 18, 2026 | 103.00 | 103.00 | 98.00 | 101.00 | 101.00 | -1.94% | 3,037,400 |
| May 13, 2026 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | - | 6,761,700 |
| May 12, 2026 | 103.00 | 104.00 | 100.00 | 103.00 | 103.00 | - | 5,115,600 |
| May 11, 2026 | 104.00 | 111.00 | 102.00 | 103.00 | 103.00 | - | 26,461,700 |
| May 8, 2026 | 106.00 | 107.00 | 102.00 | 103.00 | 103.00 | -1.90% | 2,856,400 |
| May 7, 2026 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 1,724,300 |
| May 6, 2026 | 105.00 | 107.00 | 103.00 | 105.00 | 105.00 | - | 2,033,100 |
| May 5, 2026 | 104.00 | 108.00 | 103.00 | 105.00 | 105.00 | 0.96% | 2,006,900 |
| May 4, 2026 | 106.00 | 108.00 | 101.00 | 104.00 | 104.00 | -1.89% | 3,640,100 |
| Apr 30, 2026 | 109.00 | 109.00 | 105.00 | 106.00 | 106.00 | -2.75% | 2,145,000 |
| Apr 29, 2026 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | - | 1,060,700 |
| Apr 28, 2026 | 108.00 | 111.00 | 106.00 | 109.00 | 109.00 | 0.93% | 2,343,900 |
| Apr 27, 2026 | 107.00 | 110.00 | 107.00 | 108.00 | 108.00 | 0.93% | 1,942,100 |
| Apr 24, 2026 | 114.00 | 114.00 | 106.00 | 107.00 | 107.00 | -5.31% | 6,034,200 |
| Apr 23, 2026 | 113.00 | 118.00 | 111.00 | 113.00 | 113.00 | - | 6,838,600 |
| Apr 22, 2026 | 112.00 | 116.00 | 111.00 | 113.00 | 113.00 | 0.89% | 4,019,500 |
| Apr 21, 2026 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | - | 3,110,700 |
| Apr 20, 2026 | 113.00 | 115.00 | 112.00 | 112.00 | 112.00 | -1.75% | 4,991,700 |
| Apr 17, 2026 | 111.00 | 120.00 | 110.00 | 114.00 | 114.00 | 2.70% | 27,997,300 |
| Apr 16, 2026 | 111.00 | 113.00 | 110.00 | 111.00 | 111.00 | - | 2,440,000 |
| Apr 15, 2026 | 113.00 | 114.00 | 110.00 | 111.00 | 111.00 | -1.77% | 4,214,800 |
| Apr 14, 2026 | 116.00 | 118.00 | 111.00 | 113.00 | 113.00 | 2.73% | 20,246,400 |
| Apr 13, 2026 | 108.00 | 112.00 | 105.00 | 110.00 | 110.00 | 1.85% | 14,886,900 |
| Apr 10, 2026 | 108.00 | 111.00 | 107.00 | 108.00 | 108.00 | - | 7,399,200 |
| Apr 9, 2026 | 111.00 | 111.00 | 107.00 | 108.00 | 108.00 | -2.70% | 2,348,800 |
| 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 |