PT Informasi Teknologi Indonesia Tbk JATI

IDX · Indonesia · Technology Services

IDR 103.00-3.00 (-2.83%)

Market open· Oct 2, 2026, 3:40 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 103.00	-2.83%	IDR 106.00	IDR 107.00	IDR 101.00	12.06M
2026-10-01	IDR 106.00	-0.93%	IDR 107.00	IDR 108.00	IDR 105.00	13.19M
2026-09-30	IDR 107.00	0.00%	IDR 107.00	IDR 110.00	IDR 106.00	15.11M
2026-09-29	IDR 107.00	-3.60%	IDR 112.00	IDR 112.00	IDR 102.00	14.57M
2026-09-28	IDR 111.00	-0.89%	IDR 108.00	IDR 114.00	IDR 107.00	16.73M
2026-09-25	IDR 112.00	-4.27%	IDR 118.00	IDR 119.00	IDR 109.00	26.19M
2026-09-24	IDR 117.00	-0.85%	IDR 119.00	IDR 121.00	IDR 117.00	22.77M
2026-09-23	IDR 118.00	+0.85%	IDR 118.00	IDR 121.00	IDR 116.00	20.47M
2026-09-22	IDR 117.00	0.00%	IDR 118.00	IDR 118.00	IDR 114.00	21.07M
2026-09-21	IDR 117.00	0.00%	IDR 118.00	IDR 120.00	IDR 116.00	15.15M
2026-09-18	IDR 117.00	+0.86%	IDR 117.00	IDR 119.00	IDR 115.00	22.73M
2026-09-17	IDR 116.00	+1.75%	IDR 114.00	IDR 118.00	IDR 113.00	24.22M
2026-09-16	IDR 114.00	-3.39%	IDR 118.00	IDR 121.00	IDR 114.00	27.25M
2026-09-15	IDR 118.00	-4.84%	IDR 125.00	IDR 125.00	IDR 116.00	45.39M
2026-09-14	IDR 124.00	+11.71%	IDR 111.00	IDR 127.00	IDR 111.00	183.53M
2026-09-11	IDR 111.00	-0.89%	IDR 111.00	IDR 113.00	IDR 108.00	13.91M
2026-09-10	IDR 112.00	0.00%	IDR 112.00	IDR 113.00	IDR 109.00	17.51M
2026-09-09	IDR 112.00	0.00%	IDR 113.00	IDR 114.00	IDR 110.00	16.31M
2026-09-08	IDR 112.00	+1.82%	IDR 111.00	IDR 113.00	IDR 111.00	12.07M
2026-09-07	IDR 110.00	0.00%	IDR 111.00	IDR 112.00	IDR 110.00	22.67M
2026-09-04	IDR 110.00	0.00%	IDR 110.00	IDR 113.00	IDR 110.00	15.08M
2026-09-03	IDR 110.00	+0.92%	IDR 109.00	IDR 110.00	IDR 107.00	11.98M
2026-09-02	IDR 109.00	+2.83%	IDR 107.00	IDR 111.00	IDR 105.00	18.53M
2026-09-01	IDR 106.00	0.00%	IDR 106.00	IDR 107.00	IDR 105.00	11.80M
2026-08-31	IDR 106.00	+1.92%	IDR 104.00	IDR 106.00	IDR 103.00	11.13M
2026-08-28	IDR 104.00	-0.95%	IDR 105.00	IDR 107.00	IDR 103.00	11.30M
2026-08-27	IDR 105.00	+3.96%	IDR 101.00	IDR 106.00	IDR 100.00	14.15M
2026-08-26	IDR 101.00	-2.88%	IDR 105.00	IDR 108.00	IDR 100.00	20.71M
2026-08-24	IDR 104.00	-0.95%	IDR 105.00	IDR 108.00	IDR 103.00	17.16M
2026-08-21	IDR 105.00	+1.94%	IDR 103.00	IDR 106.00	IDR 102.00	17.44M
2026-08-20	IDR 103.00	+3.00%	IDR 100.00	IDR 105.00	IDR 100.00	19.39M
2026-08-19	IDR 100.00	+1.01%	IDR 99.00	IDR 108.00	IDR 98.00	48.24M
2026-08-18	IDR 99.00	0.00%	IDR 99.00	IDR 101.00	IDR 98.00	12.91M
2026-08-14	IDR 99.00	+1.02%	IDR 98.00	IDR 100.00	IDR 97.00	6.03M
2026-08-13	IDR 98.00	-1.01%	IDR 100.00	IDR 100.00	IDR 98.00	9.80M
2026-08-12	IDR 99.00	+1.02%	IDR 98.00	IDR 100.00	IDR 96.00	27.14M
2026-08-11	IDR 98.00	-2.00%	IDR 100.00	IDR 100.00	IDR 96.00	13.16M
2026-08-10	IDR 100.00	+1.01%	IDR 99.00	IDR 101.00	IDR 99.00	10.05M
2026-08-07	IDR 99.00	-2.94%	IDR 100.00	IDR 101.00	IDR 99.00	8.79M
2026-08-06	IDR 102.00	+3.03%	IDR 99.00	IDR 102.00	IDR 98.00	17.87M
2026-08-05	IDR 99.00	+3.13%	IDR 97.00	IDR 100.00	IDR 96.00	12.94M
2026-08-04	IDR 96.00	0.00%	IDR 95.00	IDR 97.00	IDR 95.00	6.14M
2026-08-03	IDR 96.00	+1.05%	IDR 96.00	IDR 97.00	IDR 94.00	9.47M
2026-07-31	IDR 95.00	-1.04%	IDR 96.00	IDR 97.00	IDR 95.00	9.49M
2026-07-30	IDR 96.00	+2.13%	IDR 94.00	IDR 96.00	IDR 94.00	4.72M
2026-07-29	IDR 94.00	-2.08%	IDR 97.00	IDR 97.00	IDR 93.00	11.19M
2026-07-28	IDR 96.00	0.00%	IDR 97.00	IDR 102.00	IDR 95.00	21.43M
2026-07-27	IDR 96.00	+2.13%	IDR 94.00	IDR 97.00	IDR 93.00	23.75M
2026-07-24	IDR 94.00	-1.05%	IDR 94.00	IDR 95.00	IDR 92.00	6.88M
2026-07-23	IDR 95.00	0.00%	IDR 95.00	IDR 96.00	IDR 94.00	8.72M
2026-07-22	IDR 95.00	0.00%	IDR 96.00	IDR 96.00	IDR 94.00	11.32M
2026-07-21	IDR 95.00	+1.06%	IDR 95.00	IDR 97.00	IDR 94.00	12.81M
2026-07-20	IDR 94.00	-1.05%	IDR 95.00	IDR 96.00	IDR 94.00	12.97M
2026-07-17	IDR 95.00	+1.06%	IDR 94.00	IDR 96.00	IDR 93.00	3.52M
2026-07-16	IDR 94.00	+1.08%	IDR 95.00	IDR 96.00	IDR 94.00	8.75M
2026-07-15	IDR 93.00	-3.13%	IDR 96.00	IDR 98.00	IDR 93.00	25.73M
2026-07-14	IDR 96.00	+6.67%	IDR 92.00	IDR 97.00	IDR 90.00	49.67M
2026-07-13	IDR 90.00	0.00%	IDR 91.00	IDR 91.00	IDR 89.00	1.02M
2026-07-10	IDR 90.00	0.00%	IDR 92.00	IDR 92.00	IDR 89.00	2.36M
2026-07-09	IDR 90.00	+1.12%	IDR 89.00	IDR 92.00	IDR 88.00	3.98M
2026-07-08	IDR 89.00	-2.20%	IDR 91.00	IDR 91.00	IDR 89.00	1.74M
2026-07-07	IDR 91.00	-1.09%	IDR 91.00	IDR 93.00	IDR 89.00	2.74M
2026-07-06	IDR 92.00	+1.10%	IDR 90.00	IDR 92.00	IDR 89.00	1.58M
2026-07-03	IDR 91.00	+3.41%	IDR 88.00	IDR 94.00	IDR 88.00	2.89M
2026-07-02	IDR 88.00	-1.12%	IDR 89.00	IDR 91.00	IDR 88.00	1.95M
2026-07-01	IDR 89.00	+1.14%	IDR 89.00	IDR 91.00	IDR 88.00	1.93M
2026-06-30	IDR 88.00	-5.38%	IDR 92.00	IDR 92.00	IDR 87.00	4.10M
2026-06-29	IDR 93.00	+1.09%	IDR 93.00	IDR 95.00	IDR 91.00	2.38M
2026-06-26	IDR 92.00	-5.15%	IDR 97.00	IDR 97.00	IDR 92.00	3.71M
2026-06-25	IDR 97.00	+6.59%	IDR 91.00	IDR 97.00	IDR 91.00	8.27M
2026-06-24	IDR 91.00	-8.08%	IDR 98.00	IDR 98.00	IDR 91.00	9.15M
2026-06-23	IDR 99.00	-2.94%	IDR 102.00	IDR 103.00	IDR 95.00	25.65M
2026-06-22	IDR 102.00	+3.03%	IDR 100.00	IDR 107.00	IDR 97.00	41.79M
2026-06-19	IDR 99.00	-1.00%	IDR 99.00	IDR 103.00	IDR 96.00	19.89M
2026-06-18	IDR 100.00	0.00%	IDR 111.00	IDR 117.00	IDR 99.00	304.80M
2026-06-17	IDR 100.00	+5.26%	IDR 95.00	IDR 105.00	IDR 90.00	11.50M
2026-06-15	IDR 95.00	0.00%	IDR 95.00	IDR 100.00	IDR 94.00	10.47M
2026-06-12	IDR 95.00	+5.56%	IDR 92.00	IDR 97.00	IDR 91.00	5.21M
2026-06-11	IDR 90.00	-2.17%	IDR 93.00	IDR 98.00	IDR 89.00	9.53M
2026-06-10	IDR 92.00	-2.13%	IDR 95.00	IDR 95.00	IDR 90.00	7.65M
2026-06-09	IDR 94.00	+8.05%	IDR 87.00	IDR 95.00	IDR 87.00	14.27M
2026-06-08	IDR 87.00	-11.22%	IDR 96.00	IDR 96.00	IDR 87.00	6.47M
2026-06-05	IDR 98.00	-1.01%	IDR 99.00	IDR 102.00	IDR 94.00	30.22M
2026-06-04	IDR 99.00	0.00%	IDR 91.00	IDR 100.00	IDR 91.00	6.83M
2026-06-03	IDR 99.00	-2.94%	IDR 103.00	IDR 103.00	IDR 92.00	8.24M
2026-06-02	IDR 102.00	-5.56%	IDR 109.00	IDR 109.00	IDR 101.00	10.84M
2026-05-29	IDR 108.00	+8.00%	IDR 100.00	IDR 110.00	IDR 96.00	9.76M
2026-05-28	IDR 100.00	0.00%	IDR 100.00	IDR 100.00	IDR 100.00	0
2026-05-27	IDR 100.00	0.00%	IDR 100.00	IDR 100.00	IDR 100.00	0
2026-05-26	IDR 100.00	0.00%	IDR 100.00	IDR 104.00	IDR 97.00	13.15M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 103.00	-2.83%	IDR 106.00	IDR 107.00	IDR 101.00	12.06M
2026-10-01	IDR 106.00	-0.93%	IDR 107.00	IDR 108.00	IDR 105.00	13.19M
2026-09-30	IDR 107.00	0.00%	IDR 107.00	IDR 110.00	IDR 106.00	15.11M
2026-09-29	IDR 107.00	-3.60%	IDR 112.00	IDR 112.00	IDR 102.00	14.57M
2026-09-28	IDR 111.00	-0.89%	IDR 108.00	IDR 114.00	IDR 107.00	16.73M
2026-09-25	IDR 112.00	-4.27%	IDR 118.00	IDR 119.00	IDR 109.00	26.19M
2026-09-24	IDR 117.00	-0.85%	IDR 119.00	IDR 121.00	IDR 117.00	22.77M
2026-09-23	IDR 118.00	+0.85%	IDR 118.00	IDR 121.00	IDR 116.00	20.47M
2026-09-22	IDR 117.00	0.00%	IDR 118.00	IDR 118.00	IDR 114.00	21.07M
2026-09-21	IDR 117.00	0.00%	IDR 118.00	IDR 120.00	IDR 116.00	15.15M
2026-09-18	IDR 117.00	+0.86%	IDR 117.00	IDR 119.00	IDR 115.00	22.73M
2026-09-17	IDR 116.00	+1.75%	IDR 114.00	IDR 118.00	IDR 113.00	24.22M
2026-09-16	IDR 114.00	-3.39%	IDR 118.00	IDR 121.00	IDR 114.00	27.25M
2026-09-15	IDR 118.00	-4.84%	IDR 125.00	IDR 125.00	IDR 116.00	45.39M
2026-09-14	IDR 124.00	+11.71%	IDR 111.00	IDR 127.00	IDR 111.00	183.53M
2026-09-11	IDR 111.00	-0.89%	IDR 111.00	IDR 113.00	IDR 108.00	13.91M
2026-09-10	IDR 112.00	0.00%	IDR 112.00	IDR 113.00	IDR 109.00	17.51M
2026-09-09	IDR 112.00	0.00%	IDR 113.00	IDR 114.00	IDR 110.00	16.31M
2026-09-08	IDR 112.00	+1.82%	IDR 111.00	IDR 113.00	IDR 111.00	12.07M
2026-09-07	IDR 110.00	0.00%	IDR 111.00	IDR 112.00	IDR 110.00	22.67M
2026-09-04	IDR 110.00	0.00%	IDR 110.00	IDR 113.00	IDR 110.00	15.08M
2026-09-03	IDR 110.00	+0.92%	IDR 109.00	IDR 110.00	IDR 107.00	11.98M
2026-09-02	IDR 109.00	+2.83%	IDR 107.00	IDR 111.00	IDR 105.00	18.53M
2026-09-01	IDR 106.00	0.00%	IDR 106.00	IDR 107.00	IDR 105.00	11.80M
2026-08-31	IDR 106.00	+1.92%	IDR 104.00	IDR 106.00	IDR 103.00	11.13M
2026-08-28	IDR 104.00	-0.95%	IDR 105.00	IDR 107.00	IDR 103.00	11.30M
2026-08-27	IDR 105.00	+3.96%	IDR 101.00	IDR 106.00	IDR 100.00	14.15M
2026-08-26	IDR 101.00	-2.88%	IDR 105.00	IDR 108.00	IDR 100.00	20.71M
2026-08-24	IDR 104.00	-0.95%	IDR 105.00	IDR 108.00	IDR 103.00	17.16M
2026-08-21	IDR 105.00	+1.94%	IDR 103.00	IDR 106.00	IDR 102.00	17.44M
2026-08-20	IDR 103.00	+3.00%	IDR 100.00	IDR 105.00	IDR 100.00	19.39M
2026-08-19	IDR 100.00	+1.01%	IDR 99.00	IDR 108.00	IDR 98.00	48.24M
2026-08-18	IDR 99.00	0.00%	IDR 99.00	IDR 101.00	IDR 98.00	12.91M
2026-08-14	IDR 99.00	+1.02%	IDR 98.00	IDR 100.00	IDR 97.00	6.03M
2026-08-13	IDR 98.00	-1.01%	IDR 100.00	IDR 100.00	IDR 98.00	9.80M
2026-08-12	IDR 99.00	+1.02%	IDR 98.00	IDR 100.00	IDR 96.00	27.14M
2026-08-11	IDR 98.00	-2.00%	IDR 100.00	IDR 100.00	IDR 96.00	13.16M
2026-08-10	IDR 100.00	+1.01%	IDR 99.00	IDR 101.00	IDR 99.00	10.05M
2026-08-07	IDR 99.00	-2.94%	IDR 100.00	IDR 101.00	IDR 99.00	8.79M
2026-08-06	IDR 102.00	+3.03%	IDR 99.00	IDR 102.00	IDR 98.00	17.87M
2026-08-05	IDR 99.00	+3.13%	IDR 97.00	IDR 100.00	IDR 96.00	12.94M
2026-08-04	IDR 96.00	0.00%	IDR 95.00	IDR 97.00	IDR 95.00	6.14M
2026-08-03	IDR 96.00	+1.05%	IDR 96.00	IDR 97.00	IDR 94.00	9.47M
2026-07-31	IDR 95.00	-1.04%	IDR 96.00	IDR 97.00	IDR 95.00	9.49M
2026-07-30	IDR 96.00	+2.13%	IDR 94.00	IDR 96.00	IDR 94.00	4.72M
2026-07-29	IDR 94.00	-2.08%	IDR 97.00	IDR 97.00	IDR 93.00	11.19M
2026-07-28	IDR 96.00	0.00%	IDR 97.00	IDR 102.00	IDR 95.00	21.43M
2026-07-27	IDR 96.00	+2.13%	IDR 94.00	IDR 97.00	IDR 93.00	23.75M
2026-07-24	IDR 94.00	-1.05%	IDR 94.00	IDR 95.00	IDR 92.00	6.88M
2026-07-23	IDR 95.00	0.00%	IDR 95.00	IDR 96.00	IDR 94.00	8.72M
2026-07-22	IDR 95.00	0.00%	IDR 96.00	IDR 96.00	IDR 94.00	11.32M
2026-07-21	IDR 95.00	+1.06%	IDR 95.00	IDR 97.00	IDR 94.00	12.81M
2026-07-20	IDR 94.00	-1.05%	IDR 95.00	IDR 96.00	IDR 94.00	12.97M
2026-07-17	IDR 95.00	+1.06%	IDR 94.00	IDR 96.00	IDR 93.00	3.52M
2026-07-16	IDR 94.00	+1.08%	IDR 95.00	IDR 96.00	IDR 94.00	8.75M
2026-07-15	IDR 93.00	-3.13%	IDR 96.00	IDR 98.00	IDR 93.00	25.73M
2026-07-14	IDR 96.00	+6.67%	IDR 92.00	IDR 97.00	IDR 90.00	49.67M
2026-07-13	IDR 90.00	0.00%	IDR 91.00	IDR 91.00	IDR 89.00	1.02M
2026-07-10	IDR 90.00	0.00%	IDR 92.00	IDR 92.00	IDR 89.00	2.36M
2026-07-09	IDR 90.00	+1.12%	IDR 89.00	IDR 92.00	IDR 88.00	3.98M
2026-07-08	IDR 89.00	-2.20%	IDR 91.00	IDR 91.00	IDR 89.00	1.74M
2026-07-07	IDR 91.00	-1.09%	IDR 91.00	IDR 93.00	IDR 89.00	2.74M
2026-07-06	IDR 92.00	+1.10%	IDR 90.00	IDR 92.00	IDR 89.00	1.58M
2026-07-03	IDR 91.00	+3.41%	IDR 88.00	IDR 94.00	IDR 88.00	2.89M
2026-07-02	IDR 88.00	-1.12%	IDR 89.00	IDR 91.00	IDR 88.00	1.95M
2026-07-01	IDR 89.00	+1.14%	IDR 89.00	IDR 91.00	IDR 88.00	1.93M
2026-06-30	IDR 88.00	-5.38%	IDR 92.00	IDR 92.00	IDR 87.00	4.10M
2026-06-29	IDR 93.00	+1.09%	IDR 93.00	IDR 95.00	IDR 91.00	2.38M
2026-06-26	IDR 92.00	-5.15%	IDR 97.00	IDR 97.00	IDR 92.00	3.71M
2026-06-25	IDR 97.00	+6.59%	IDR 91.00	IDR 97.00	IDR 91.00	8.27M
2026-06-24	IDR 91.00	-8.08%	IDR 98.00	IDR 98.00	IDR 91.00	9.15M
2026-06-23	IDR 99.00	-2.94%	IDR 102.00	IDR 103.00	IDR 95.00	25.65M
2026-06-22	IDR 102.00	+3.03%	IDR 100.00	IDR 107.00	IDR 97.00	41.79M
2026-06-19	IDR 99.00	-1.00%	IDR 99.00	IDR 103.00	IDR 96.00	19.89M
2026-06-18	IDR 100.00	0.00%	IDR 111.00	IDR 117.00	IDR 99.00	304.80M
2026-06-17	IDR 100.00	+5.26%	IDR 95.00	IDR 105.00	IDR 90.00	11.50M
2026-06-15	IDR 95.00	0.00%	IDR 95.00	IDR 100.00	IDR 94.00	10.47M
2026-06-12	IDR 95.00	+5.56%	IDR 92.00	IDR 97.00	IDR 91.00	5.21M
2026-06-11	IDR 90.00	-2.17%	IDR 93.00	IDR 98.00	IDR 89.00	9.53M
2026-06-10	IDR 92.00	-2.13%	IDR 95.00	IDR 95.00	IDR 90.00	7.65M
2026-06-09	IDR 94.00	+8.05%	IDR 87.00	IDR 95.00	IDR 87.00	14.27M
2026-06-08	IDR 87.00	-11.22%	IDR 96.00	IDR 96.00	IDR 87.00	6.47M
2026-06-05	IDR 98.00	-1.01%	IDR 99.00	IDR 102.00	IDR 94.00	30.22M
2026-06-04	IDR 99.00	0.00%	IDR 91.00	IDR 100.00	IDR 91.00	6.83M
2026-06-03	IDR 99.00	-2.94%	IDR 103.00	IDR 103.00	IDR 92.00	8.24M
2026-06-02	IDR 102.00	-5.56%	IDR 109.00	IDR 109.00	IDR 101.00	10.84M
2026-05-29	IDR 108.00	+8.00%	IDR 100.00	IDR 110.00	IDR 96.00	9.76M
2026-05-28	IDR 100.00	0.00%	IDR 100.00	IDR 100.00	IDR 100.00	0
2026-05-27	IDR 100.00	0.00%	IDR 100.00	IDR 100.00	IDR 100.00	0
2026-05-26	IDR 100.00	0.00%	IDR 100.00	IDR 104.00	IDR 97.00	13.15M