PT Informasi Teknologi Indonesia Tbk (IDX:JATI)
Indonesia · Delayed Price · Currency is IDR 74.00
-5.00 (-6.33%)
At close: Oct 30, 2026
IDX:JATI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 74.00 | 77.00 | 74.00 | 74.00 | 74.00 | -6.33% | 4,908,300 |
| Oct 29, 2026 | 84.00 | 84.00 | 79.00 | 79.00 | 79.00 | -5.95% | 2,585,300 |
| Oct 28, 2026 | 85.00 | 85.00 | 80.00 | 84.00 | 84.00 | -1.18% | 8,081,900 |
| Oct 27, 2026 | 87.00 | 92.00 | 84.00 | 85.00 | 85.00 | -2.30% | 9,181,200 |
| Oct 26, 2026 | 91.00 | 93.00 | 87.00 | 87.00 | 87.00 | -2.25% | 15,366,900 |
| Oct 23, 2026 | 86.00 | 91.00 | 86.00 | 89.00 | 89.00 | 3.49% | 16,966,200 |
| Oct 22, 2026 | 84.00 | 88.00 | 81.00 | 86.00 | 86.00 | 2.38% | 20,184,000 |
| Oct 21, 2026 | 84.00 | 86.00 | 81.00 | 84.00 | 84.00 | 2.44% | 18,065,400 |
| Oct 20, 2026 | 80.00 | 85.00 | 75.00 | 82.00 | 82.00 | 2.50% | 18,817,100 |
| Oct 19, 2026 | 83.00 | 83.00 | 79.00 | 80.00 | 80.00 | -4.76% | 5,853,500 |
| Oct 16, 2026 | 84.00 | 87.00 | 84.00 | 84.00 | 84.00 | -14.29% | 4,518,100 |
| Oct 15, 2026 | 104.00 | 104.00 | 95.00 | 98.00 | 98.00 | -5.77% | 21,737,000 |
| Oct 14, 2026 | 103.00 | 106.00 | 103.00 | 104.00 | 104.00 | 0.97% | 17,404,100 |
| Oct 13, 2026 | 108.00 | 108.00 | 102.00 | 103.00 | 103.00 | -4.63% | 17,777,000 |
| Oct 12, 2026 | 109.00 | 111.00 | 107.00 | 108.00 | 108.00 | -0.92% | 16,901,000 |
| Oct 9, 2026 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | - | 15,734,500 |
| Oct 8, 2026 | 113.00 | 115.00 | 107.00 | 109.00 | 109.00 | -2.68% | 22,038,600 |
| Oct 7, 2026 | 111.00 | 112.00 | 109.00 | 112.00 | 112.00 | 0.90% | 12,336,200 |
| Oct 6, 2026 | 111.00 | 113.00 | 109.00 | 111.00 | 111.00 | - | 15,502,100 |
| Oct 5, 2026 | 104.00 | 111.00 | 103.00 | 111.00 | 111.00 | 6.73% | 20,784,300 |
| Oct 2, 2026 | 106.00 | 107.00 | 101.00 | 104.00 | 104.00 | -1.89% | 14,445,400 |
| Oct 1, 2026 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | -0.93% | 13,192,600 |
| Sep 30, 2026 | 107.00 | 110.00 | 106.00 | 107.00 | 107.00 | - | 15,107,300 |
| Sep 29, 2026 | 112.00 | 112.00 | 102.00 | 107.00 | 107.00 | -3.60% | 14,569,700 |
| Sep 28, 2026 | 108.00 | 114.00 | 107.00 | 111.00 | 111.00 | -0.89% | 16,734,000 |
| Sep 25, 2026 | 118.00 | 119.00 | 109.00 | 112.00 | 112.00 | -4.27% | 26,188,300 |
| Sep 24, 2026 | 119.00 | 121.00 | 117.00 | 117.00 | 117.00 | -0.85% | 22,774,000 |
| Sep 23, 2026 | 118.00 | 121.00 | 116.00 | 118.00 | 118.00 | 0.85% | 20,472,900 |
| Sep 22, 2026 | 118.00 | 118.00 | 114.00 | 117.00 | 117.00 | - | 21,071,800 |
| 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 |