PT Informasi Teknologi Indonesia Tbk (IDX:JATI)
Indonesia
· Delayed Price · Currency is IDR 100.00
-5.00 (-4.76%)
At close: Mar 6, 2026
IDX:JATI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 107.00 | 112.00 | 104.00 | 106.00 | 106.00 | -5.36% | 11,278,000 |
| Feb 27, 2026 | 116.00 | 123.00 | 109.00 | 112.00 | 112.00 | -3.45% | 28,016,100 |
| Feb 26, 2026 | 119.00 | 127.00 | 115.00 | 116.00 | 116.00 | -1.69% | 44,243,200 |
| Feb 25, 2026 | 118.00 | 123.00 | 116.00 | 118.00 | 118.00 | -0.84% | 19,597,100 |
| Feb 24, 2026 | 125.00 | 133.00 | 114.00 | 119.00 | 119.00 | -3.25% | 82,448,200 |
| Feb 23, 2026 | 118.00 | 142.00 | 114.00 | 123.00 | 123.00 | 6.03% | 210,328,200 |
| Feb 20, 2026 | 119.00 | 119.00 | 115.00 | 116.00 | 116.00 | - | 6,325,700 |
| Feb 19, 2026 | 117.00 | 120.00 | 115.00 | 116.00 | 116.00 | - | 5,302,900 |
| Feb 18, 2026 | 116.00 | 117.00 | 114.00 | 116.00 | 116.00 | 1.75% | 6,819,300 |
| Feb 13, 2026 | 118.00 | 118.00 | 113.00 | 114.00 | 114.00 | -3.39% | 4,144,300 |
| Feb 12, 2026 | 116.00 | 122.00 | 115.00 | 118.00 | 118.00 | 1.72% | 8,495,800 |
| Feb 11, 2026 | 114.00 | 118.00 | 112.00 | 116.00 | 116.00 | - | 6,174,700 |
| Feb 10, 2026 | 120.00 | 122.00 | 115.00 | 116.00 | 116.00 | 1.75% | 9,677,600 |
| Feb 9, 2026 | 108.00 | 128.00 | 103.00 | 114.00 | 114.00 | 6.54% | 28,617,500 |
| Feb 6, 2026 | 113.00 | 113.00 | 107.00 | 107.00 | 107.00 | -5.31% | 2,725,300 |
| Feb 5, 2026 | 111.00 | 116.00 | 111.00 | 113.00 | 113.00 | 0.89% | 2,267,800 |
| Feb 4, 2026 | 114.00 | 117.00 | 112.00 | 112.00 | 112.00 | -1.75% | 2,556,000 |
| Feb 3, 2026 | 102.00 | 118.00 | 102.00 | 114.00 | 114.00 | 11.76% | 6,314,400 |
| Feb 2, 2026 | 118.00 | 118.00 | 102.00 | 102.00 | 102.00 | -13.56% | 8,835,200 |
| Jan 30, 2026 | 114.00 | 123.00 | 110.00 | 118.00 | 118.00 | 5.36% | 14,288,400 |
| Jan 29, 2026 | 118.00 | 118.00 | 102.00 | 112.00 | 112.00 | -5.88% | 34,533,000 |
| Jan 28, 2026 | 124.00 | 125.00 | 114.00 | 119.00 | 119.00 | -7.03% | 18,611,900 |
| Jan 27, 2026 | 125.00 | 130.00 | 120.00 | 128.00 | 128.00 | 2.40% | 23,638,600 |
| Jan 26, 2026 | 128.00 | 131.00 | 124.00 | 125.00 | 125.00 | -3.85% | 10,413,300 |
| Jan 23, 2026 | 133.00 | 134.00 | 118.00 | 130.00 | 130.00 | -2.26% | 15,888,900 |
| Jan 22, 2026 | 136.00 | 139.00 | 130.00 | 133.00 | 133.00 | -0.75% | 26,999,200 |
| Jan 21, 2026 | 147.00 | 148.00 | 132.00 | 134.00 | 134.00 | -8.84% | 60,025,700 |
| Jan 20, 2026 | 131.00 | 160.00 | 131.00 | 147.00 | 147.00 | 12.21% | 461,080,500 |
| Jan 19, 2026 | 130.00 | 133.00 | 125.00 | 131.00 | 131.00 | 2.34% | 11,225,000 |
| Jan 15, 2026 | 129.00 | 130.00 | 127.00 | 128.00 | 128.00 | 0.79% | 3,347,900 |
| Jan 14, 2026 | 127.00 | 130.00 | 126.00 | 127.00 | 127.00 | - | 4,338,200 |
| Jan 13, 2026 | 128.00 | 131.00 | 125.00 | 127.00 | 127.00 | -1.55% | 5,147,300 |
| Jan 12, 2026 | 132.00 | 133.00 | 125.00 | 129.00 | 129.00 | -2.27% | 7,285,200 |
| Jan 9, 2026 | 129.00 | 134.00 | 127.00 | 132.00 | 132.00 | 2.33% | 10,135,700 |
| Jan 8, 2026 | 129.00 | 132.00 | 127.00 | 129.00 | 129.00 | - | 4,764,800 |
| Jan 7, 2026 | 133.00 | 133.00 | 127.00 | 129.00 | 129.00 | -2.27% | 10,065,300 |
| Jan 6, 2026 | 129.00 | 132.00 | 128.00 | 132.00 | 132.00 | 2.33% | 10,807,900 |
| Jan 5, 2026 | 129.00 | 132.00 | 123.00 | 129.00 | 129.00 | - | 17,335,600 |
| Jan 2, 2026 | 130.00 | 130.00 | 126.00 | 129.00 | 129.00 | -0.77% | 9,651,900 |
| Dec 30, 2025 | 125.00 | 138.00 | 123.00 | 130.00 | 130.00 | 4.00% | 27,382,600 |
| Dec 29, 2025 | 122.00 | 126.00 | 118.00 | 125.00 | 125.00 | 2.46% | 5,679,000 |
| Dec 24, 2025 | 122.00 | 126.00 | 118.00 | 122.00 | 122.00 | 0.83% | 11,783,000 |
| Dec 23, 2025 | 128.00 | 136.00 | 119.00 | 121.00 | 121.00 | -4.72% | 33,569,500 |
| Dec 22, 2025 | 129.00 | 133.00 | 127.00 | 127.00 | 127.00 | -0.78% | 14,567,000 |
| Dec 19, 2025 | 134.00 | 135.00 | 127.00 | 128.00 | 128.00 | -5.19% | 18,492,900 |
| Dec 18, 2025 | 140.00 | 145.00 | 134.00 | 135.00 | 135.00 | -3.57% | 54,367,100 |
| Dec 17, 2025 | 139.00 | 141.00 | 136.00 | 140.00 | 140.00 | 1.45% | 22,484,300 |
| Dec 16, 2025 | 141.00 | 143.00 | 136.00 | 138.00 | 138.00 | -1.43% | 17,528,100 |
| Dec 15, 2025 | 140.00 | 145.00 | 133.00 | 140.00 | 140.00 | 0.72% | 29,304,000 |
| Dec 12, 2025 | 146.00 | 146.00 | 138.00 | 139.00 | 139.00 | -3.47% | 20,002,300 |
| Dec 11, 2025 | 147.00 | 150.00 | 143.00 | 144.00 | 144.00 | -1.37% | 20,839,900 |
| Dec 10, 2025 | 145.00 | 150.00 | 142.00 | 146.00 | 146.00 | -0.68% | 33,924,500 |
| Dec 9, 2025 | 149.00 | 150.00 | 144.00 | 147.00 | 147.00 | -0.68% | 12,699,400 |
| Dec 8, 2025 | 146.00 | 150.00 | 143.00 | 148.00 | 148.00 | 2.07% | 19,981,700 |
| Dec 5, 2025 | 145.00 | 146.00 | 141.00 | 145.00 | 145.00 | - | 12,519,000 |
| Dec 4, 2025 | 149.00 | 149.00 | 144.00 | 145.00 | 145.00 | -2.03% | 12,340,800 |
| Dec 3, 2025 | 144.00 | 153.00 | 140.00 | 148.00 | 148.00 | 4.23% | 56,268,500 |
| Dec 2, 2025 | 140.00 | 145.00 | 137.00 | 142.00 | 142.00 | 1.43% | 21,843,300 |
| Dec 1, 2025 | 143.00 | 146.00 | 139.00 | 140.00 | 140.00 | -1.41% | 12,107,100 |
| Nov 28, 2025 | 146.00 | 147.00 | 140.00 | 142.00 | 142.00 | -2.07% | 12,992,000 |
| Nov 27, 2025 | 147.00 | 160.00 | 136.00 | 145.00 | 145.00 | -0.68% | 63,102,100 |
| Nov 26, 2025 | 151.00 | 153.00 | 145.00 | 146.00 | 146.00 | -3.31% | 27,172,300 |
| Nov 25, 2025 | 147.00 | 155.00 | 142.00 | 151.00 | 151.00 | 2.72% | 65,057,300 |
| Nov 24, 2025 | 157.00 | 160.00 | 145.00 | 147.00 | 147.00 | -6.37% | 61,853,600 |
| Nov 21, 2025 | 186.00 | 202.00 | 155.00 | 157.00 | 157.00 | -8.72% | 569,649,400 |
| Nov 20, 2025 | 151.00 | 172.00 | 135.00 | 172.00 | 172.00 | 31.30% | 605,445,000 |
| Nov 19, 2025 | 136.00 | 143.00 | 131.00 | 131.00 | 131.00 | -14.94% | 130,113,100 |
| Nov 18, 2025 | 134.00 | 160.00 | 125.00 | 154.00 | 154.00 | 29.41% | 830,214,600 |
| Nov 17, 2025 | 118.00 | 119.00 | 115.00 | 119.00 | 119.00 | 0.85% | 5,925,400 |
| Nov 14, 2025 | 120.00 | 121.00 | 118.00 | 118.00 | 118.00 | -1.67% | 3,315,800 |
| Nov 13, 2025 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | - | 5,862,800 |
| Nov 12, 2025 | 122.00 | 122.00 | 117.00 | 120.00 | 120.00 | -1.64% | 10,203,000 |
| Nov 11, 2025 | 127.00 | 127.00 | 120.00 | 122.00 | 122.00 | -1.61% | 9,782,700 |
| Nov 10, 2025 | 122.00 | 126.00 | 121.00 | 124.00 | 124.00 | 2.48% | 14,174,800 |
| Nov 7, 2025 | 119.00 | 133.00 | 118.00 | 121.00 | 121.00 | 2.54% | 51,676,000 |
| Nov 6, 2025 | 122.00 | 124.00 | 118.00 | 118.00 | 118.00 | -3.28% | 15,060,000 |
| Nov 5, 2025 | 122.00 | 127.00 | 119.00 | 122.00 | 122.00 | - | 18,120,400 |
| Nov 4, 2025 | 131.00 | 140.00 | 118.00 | 122.00 | 122.00 | -6.87% | 74,062,600 |
| Nov 3, 2025 | 119.00 | 148.00 | 119.00 | 131.00 | 131.00 | 19.09% | 326,639,900 |
| Oct 31, 2025 | 107.00 | 112.00 | 107.00 | 110.00 | 110.00 | 0.92% | 1,202,300 |
| Oct 30, 2025 | 113.00 | 113.00 | 109.00 | 109.00 | 109.00 | -0.91% | 3,056,000 |
| Oct 29, 2025 | 111.00 | 112.00 | 107.00 | 110.00 | 110.00 | 0.92% | 1,877,600 |
| Oct 28, 2025 | 109.00 | 112.00 | 108.00 | 109.00 | 109.00 | - | 1,927,300 |
| Oct 27, 2025 | 114.00 | 114.00 | 108.00 | 109.00 | 109.00 | -4.39% | 3,609,500 |
| Oct 24, 2025 | 116.00 | 117.00 | 113.00 | 114.00 | 114.00 | - | 1,498,500 |
| Oct 23, 2025 | 113.00 | 117.00 | 112.00 | 114.00 | 114.00 | 0.88% | 1,755,300 |
| Oct 22, 2025 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | 0.89% | 2,268,100 |
| Oct 21, 2025 | 115.00 | 115.00 | 111.00 | 112.00 | 112.00 | 0.90% | 2,311,400 |
| Oct 20, 2025 | 106.00 | 123.00 | 106.00 | 111.00 | 111.00 | 4.72% | 6,371,700 |
| Oct 17, 2025 | 115.00 | 115.00 | 106.00 | 106.00 | 106.00 | -4.50% | 3,905,900 |
| Oct 16, 2025 | 112.00 | 114.00 | 110.00 | 111.00 | 111.00 | -0.89% | 3,116,000 |
| Oct 15, 2025 | 115.00 | 118.00 | 111.00 | 112.00 | 112.00 | -0.88% | 1,986,700 |
| Oct 14, 2025 | 118.00 | 122.00 | 112.00 | 113.00 | 113.00 | -4.24% | 6,757,200 |
| Oct 13, 2025 | 121.00 | 122.00 | 115.00 | 118.00 | 118.00 | -3.28% | 4,351,500 |
| Oct 10, 2025 | 127.00 | 127.00 | 120.00 | 122.00 | 122.00 | -3.94% | 8,011,200 |
| Oct 9, 2025 | 120.00 | 144.00 | 117.00 | 127.00 | 127.00 | 6.72% | 63,555,800 |