PT Informasi Teknologi Indonesia Tbk (IDX:JATI)
Indonesia · Delayed Price · Currency is IDR 95.00
0.00 (0.00%)
At close: Jul 23, 2026
IDX:JATI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 89.00 | 92.00 | 88.00 | 90.00 | 90.00 | 1.12% | 3,979,800 |
| Jul 8, 2026 | 91.00 | 91.00 | 89.00 | 89.00 | 89.00 | -2.20% | 1,735,200 |
| Jul 7, 2026 | 91.00 | 93.00 | 89.00 | 91.00 | 91.00 | -1.09% | 2,736,100 |
| Jul 6, 2026 | 90.00 | 92.00 | 89.00 | 92.00 | 92.00 | 1.10% | 1,577,900 |
| Jul 3, 2026 | 88.00 | 94.00 | 88.00 | 91.00 | 91.00 | 3.41% | 2,890,400 |
| Jul 2, 2026 | 89.00 | 91.00 | 88.00 | 88.00 | 88.00 | -1.12% | 1,946,900 |
| Jul 1, 2026 | 89.00 | 91.00 | 88.00 | 89.00 | 89.00 | 1.14% | 1,928,100 |
| Jun 30, 2026 | 92.00 | 92.00 | 87.00 | 88.00 | 88.00 | -5.38% | 4,095,300 |
| Jun 29, 2026 | 93.00 | 95.00 | 91.00 | 93.00 | 93.00 | 1.09% | 2,380,700 |
| Jun 26, 2026 | 97.00 | 97.00 | 92.00 | 92.00 | 92.00 | -5.15% | 3,711,000 |
| Jun 25, 2026 | 91.00 | 97.00 | 91.00 | 97.00 | 97.00 | 6.59% | 8,274,400 |
| Jun 24, 2026 | 98.00 | 98.00 | 91.00 | 91.00 | 91.00 | -8.08% | 9,152,800 |
| Jun 23, 2026 | 102.00 | 103.00 | 95.00 | 99.00 | 99.00 | -2.94% | 25,646,900 |
| Jun 22, 2026 | 100.00 | 107.00 | 97.00 | 102.00 | 102.00 | 3.03% | 41,790,800 |
| Jun 19, 2026 | 99.00 | 103.00 | 96.00 | 99.00 | 99.00 | -1.00% | 19,890,900 |
| Jun 18, 2026 | 111.00 | 117.00 | 99.00 | 100.00 | 100.00 | - | 304,801,500 |
| Jun 17, 2026 | 95.00 | 105.00 | 90.00 | 100.00 | 100.00 | 5.26% | 11,496,300 |
| Jun 15, 2026 | 95.00 | 100.00 | 94.00 | 95.00 | 95.00 | - | 10,470,800 |
| Jun 12, 2026 | 92.00 | 97.00 | 91.00 | 95.00 | 95.00 | 5.56% | 5,213,600 |
| Jun 11, 2026 | 93.00 | 98.00 | 89.00 | 90.00 | 90.00 | -2.17% | 9,533,400 |
| Jun 10, 2026 | 95.00 | 95.00 | 90.00 | 92.00 | 92.00 | -2.13% | 7,649,800 |
| Jun 9, 2026 | 87.00 | 95.00 | 87.00 | 94.00 | 94.00 | 8.05% | 14,269,000 |
| Jun 8, 2026 | 96.00 | 96.00 | 87.00 | 87.00 | 87.00 | -11.22% | 6,470,000 |
| Jun 5, 2026 | 99.00 | 102.00 | 94.00 | 98.00 | 98.00 | -1.01% | 30,221,400 |
| Jun 4, 2026 | 91.00 | 100.00 | 91.00 | 99.00 | 99.00 | - | 6,829,700 |
| Jun 3, 2026 | 103.00 | 103.00 | 92.00 | 99.00 | 99.00 | -1.09% | 8,239,100 |
| Jun 2, 2026 | 109.00 | 109.00 | 101.00 | 102.00 | 100.09 | -5.56% | 10,842,300 |
| May 29, 2026 | 100.00 | 110.00 | 96.00 | 108.00 | 105.97 | 8.00% | 9,764,500 |
| May 26, 2026 | 100.00 | 104.00 | 97.00 | 100.00 | 98.12 | - | 13,149,200 |
| May 25, 2026 | 98.00 | 100.00 | 97.00 | 100.00 | 98.12 | 2.04% | 2,329,900 |
| May 22, 2026 | 98.00 | 99.00 | 92.00 | 98.00 | 96.16 | - | 12,876,500 |
| May 21, 2026 | 101.00 | 101.00 | 97.00 | 98.00 | 96.16 | -2.00% | 7,703,300 |
| May 20, 2026 | 101.00 | 102.00 | 97.00 | 100.00 | 98.12 | 2.04% | 9,685,700 |
| May 19, 2026 | 102.00 | 110.00 | 98.00 | 98.00 | 96.16 | -2.97% | 34,457,800 |
| May 18, 2026 | 103.00 | 103.00 | 98.00 | 101.00 | 99.11 | -1.94% | 3,037,400 |
| May 13, 2026 | 103.00 | 105.00 | 102.00 | 103.00 | 101.07 | - | 6,761,700 |
| May 12, 2026 | 103.00 | 104.00 | 100.00 | 103.00 | 101.07 | - | 5,115,600 |
| May 11, 2026 | 104.00 | 111.00 | 102.00 | 103.00 | 101.07 | - | 26,461,700 |
| May 8, 2026 | 106.00 | 107.00 | 102.00 | 103.00 | 101.07 | -1.90% | 2,856,400 |
| May 7, 2026 | 105.00 | 106.00 | 104.00 | 105.00 | 103.03 | - | 1,724,300 |
| May 6, 2026 | 105.00 | 107.00 | 103.00 | 105.00 | 103.03 | - | 2,033,100 |