PT Informasi Teknologi Indonesia Tbk (IDX:JATI)
Indonesia · Delayed Price · Currency is IDR 117.00
0.00 (0.00%)
At close: Sep 21, 2026
IDX:JATI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | - | 15,151,000 |
| Sep 18, 2026 | 117.00 | 119.00 | 115.00 | 117.00 | 117.00 | 0.86% | 22,726,700 |
| Sep 17, 2026 | 114.00 | 118.00 | 113.00 | 116.00 | 116.00 | 1.75% | 24,220,000 |
| Sep 16, 2026 | 118.00 | 121.00 | 114.00 | 114.00 | 114.00 | -3.39% | 27,245,700 |
| Sep 15, 2026 | 125.00 | 125.00 | 116.00 | 118.00 | 118.00 | -4.84% | 45,385,500 |
| Sep 14, 2026 | 111.00 | 127.00 | 111.00 | 124.00 | 124.00 | 11.71% | 183,529,800 |
| Sep 11, 2026 | 111.00 | 113.00 | 108.00 | 111.00 | 111.00 | -0.89% | 13,912,000 |
| Sep 10, 2026 | 112.00 | 113.00 | 109.00 | 112.00 | 112.00 | - | 17,511,900 |
| Sep 9, 2026 | 113.00 | 114.00 | 110.00 | 112.00 | 112.00 | - | 16,308,900 |
| Sep 8, 2026 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | 1.82% | 12,065,900 |
| Sep 7, 2026 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | - | 22,671,200 |
| Sep 4, 2026 | 110.00 | 113.00 | 110.00 | 110.00 | 110.00 | - | 15,083,400 |
| Sep 3, 2026 | 109.00 | 110.00 | 107.00 | 110.00 | 110.00 | 0.92% | 11,979,200 |
| Sep 2, 2026 | 107.00 | 111.00 | 105.00 | 109.00 | 109.00 | 2.83% | 18,533,000 |
| Sep 1, 2026 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 11,796,300 |
| Aug 31, 2026 | 104.00 | 106.00 | 103.00 | 106.00 | 106.00 | 1.92% | 11,134,600 |
| Aug 28, 2026 | 105.00 | 107.00 | 103.00 | 104.00 | 104.00 | -0.95% | 11,302,300 |
| Aug 27, 2026 | 101.00 | 106.00 | 100.00 | 105.00 | 105.00 | 3.96% | 14,147,600 |
| Aug 26, 2026 | 105.00 | 108.00 | 100.00 | 101.00 | 101.00 | -2.88% | 20,707,100 |
| Aug 24, 2026 | 105.00 | 108.00 | 103.00 | 104.00 | 104.00 | -0.95% | 17,160,000 |
| Aug 21, 2026 | 103.00 | 106.00 | 102.00 | 105.00 | 105.00 | 1.94% | 17,438,300 |
| Aug 20, 2026 | 100.00 | 105.00 | 100.00 | 103.00 | 103.00 | 3.00% | 19,392,600 |
| Aug 19, 2026 | 99.00 | 108.00 | 98.00 | 100.00 | 100.00 | 1.01% | 48,236,200 |
| Aug 18, 2026 | 99.00 | 101.00 | 98.00 | 99.00 | 99.00 | - | 12,905,200 |
| Aug 14, 2026 | 98.00 | 100.00 | 97.00 | 99.00 | 99.00 | 1.02% | 6,030,700 |
| Aug 13, 2026 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | -1.01% | 9,799,300 |
| Aug 12, 2026 | 98.00 | 100.00 | 96.00 | 99.00 | 99.00 | 1.02% | 27,144,100 |
| Aug 11, 2026 | 100.00 | 100.00 | 96.00 | 98.00 | 98.00 | -2.00% | 13,160,300 |
| Aug 10, 2026 | 99.00 | 101.00 | 99.00 | 100.00 | 100.00 | 1.01% | 10,045,000 |
| Aug 7, 2026 | 100.00 | 101.00 | 99.00 | 99.00 | 99.00 | -2.94% | 8,791,900 |
| Aug 6, 2026 | 99.00 | 102.00 | 98.00 | 102.00 | 102.00 | 3.03% | 17,874,500 |
| Aug 5, 2026 | 97.00 | 100.00 | 96.00 | 99.00 | 99.00 | 3.13% | 12,935,500 |
| Aug 4, 2026 | 95.00 | 97.00 | 95.00 | 96.00 | 96.00 | - | 6,142,600 |
| Aug 3, 2026 | 96.00 | 97.00 | 94.00 | 96.00 | 96.00 | 1.05% | 9,468,300 |
| Jul 31, 2026 | 96.00 | 97.00 | 95.00 | 95.00 | 95.00 | -1.04% | 9,491,600 |
| Jul 30, 2026 | 94.00 | 96.00 | 94.00 | 96.00 | 96.00 | 2.13% | 4,723,600 |
| Jul 29, 2026 | 97.00 | 97.00 | 93.00 | 94.00 | 94.00 | -2.08% | 11,187,500 |
| Jul 28, 2026 | 97.00 | 102.00 | 95.00 | 96.00 | 96.00 | - | 21,431,300 |
| Jul 27, 2026 | 94.00 | 97.00 | 93.00 | 96.00 | 96.00 | 2.13% | 23,748,700 |
| Jul 24, 2026 | 94.00 | 95.00 | 92.00 | 94.00 | 94.00 | -1.05% | 6,877,400 |
| Jul 23, 2026 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | - | 8,717,200 |
| Jul 22, 2026 | 96.00 | 96.00 | 94.00 | 95.00 | 95.00 | - | 11,323,400 |
| Jul 21, 2026 | 95.00 | 97.00 | 94.00 | 95.00 | 95.00 | 1.06% | 12,807,800 |
| Jul 20, 2026 | 95.00 | 96.00 | 94.00 | 94.00 | 94.00 | -1.05% | 12,972,600 |
| Jul 17, 2026 | 94.00 | 96.00 | 93.00 | 95.00 | 95.00 | 1.06% | 3,520,400 |
| Jul 16, 2026 | 95.00 | 96.00 | 94.00 | 94.00 | 94.00 | 1.08% | 8,745,700 |
| Jul 15, 2026 | 96.00 | 98.00 | 93.00 | 93.00 | 93.00 | -3.13% | 25,729,900 |
| Jul 14, 2026 | 92.00 | 97.00 | 90.00 | 96.00 | 96.00 | 6.67% | 49,654,600 |
| Jul 13, 2026 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 1,016,000 |
| Jul 10, 2026 | 92.00 | 92.00 | 89.00 | 90.00 | 90.00 | - | 2,361,600 |