Indonesian Tobacco Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 258.00 | 258.00 | 256.00 | 258.00 | 258.00 | 195,500 |
| 2024-08-08 | 252.00 | 258.00 | 252.00 | 258.00 | 258.00 | 112,100 |
| 2024-08-07 | 252.00 | 256.00 | 252.00 | 256.00 | 256.00 | 89,100 |
| 2024-08-06 | 254.00 | 256.00 | 252.00 | 256.00 | 256.00 | 113,200 |
| 2024-08-05 | 258.00 | 258.00 | 252.00 | 258.00 | 258.00 | 109,900 |
| 2024-08-02 | 256.00 | 258.00 | 250.00 | 258.00 | 258.00 | 275,500 |
| 2024-08-01 | 254.00 | 256.00 | 252.00 | 256.00 | 256.00 | 121,200 |
| 2024-07-31 | 256.00 | 256.00 | 252.00 | 252.00 | 252.00 | 101,400 |
| 2024-07-30 | 272.00 | 272.00 | 252.00 | 252.00 | 252.00 | 222,000 |
| 2024-07-29 | 268.00 | 268.00 | 250.00 | 254.00 | 254.00 | 433,300 |
| 2024-07-26 | 262.00 | 262.00 | 252.00 | 256.00 | 256.00 | 1,028,100 |
| 2024-07-25 | 270.00 | 270.00 | 262.00 | 268.00 | 268.00 | 109,000 |
| 2024-07-24 | 264.00 | 268.00 | 260.00 | 268.00 | 268.00 | 215,300 |
| 2024-07-23 | 268.00 | 268.00 | 264.00 | 268.00 | 268.00 | 212,600 |
| 2024-07-22 | 266.00 | 268.00 | 264.00 | 268.00 | 268.00 | 183,500 |
| 2024-07-19 | 264.00 | 266.00 | 262.00 | 266.00 | 266.00 | 149,900 |
| 2024-07-18 | 260.00 | 262.00 | 258.00 | 262.00 | 262.00 | 347,000 |
| 2024-07-17 | 260.00 | 260.00 | 254.00 | 260.00 | 260.00 | 2,151,100 |
| 2024-07-16 | 260.00 | 260.00 | 256.00 | 260.00 | 260.00 | 1,687,000 |
| 2024-07-15 | 268.00 | 268.00 | 254.00 | 258.00 | 258.00 | 143,300 |
| 2024-07-12 | 268.00 | 268.00 | 252.00 | 258.00 | 258.00 | 145,400 |
| 2024-07-11 | 268.00 | 268.00 | 250.00 | 256.00 | 256.00 | 552,100 |
| 2024-07-10 | 268.00 | 268.00 | 254.00 | 256.00 | 256.00 | 200,000 |
| 2024-07-09 | 264.00 | 264.00 | 254.00 | 258.00 | 258.00 | 263,100 |
| 2024-07-08 | 266.00 | 266.00 | 254.00 | 260.00 | 260.00 | 262,900 |
| 2024-07-05 | 274.00 | 274.00 | 256.00 | 260.00 | 260.00 | 150,200 |
| 2024-07-04 | 272.00 | 272.00 | 256.00 | 260.00 | 260.00 | 177,500 |
| 2024-07-03 | 254.00 | 260.00 | 250.00 | 260.00 | 260.00 | 238,900 |
| 2024-07-02 | 276.00 | 276.00 | 252.00 | 254.00 | 254.00 | 145,300 |
| 2024-07-01 | 272.00 | 272.00 | 250.00 | 256.00 | 256.00 | 311,600 |
| 2024-06-28 | 270.00 | 270.00 | 256.00 | 258.00 | 258.00 | 67,700 |
| 2024-06-27 | 268.00 | 268.00 | 258.00 | 258.00 | 258.00 | 132,800 |
| 2024-06-26 | 266.00 | 266.00 | 254.00 | 258.00 | 258.00 | 183,600 |
| 2024-06-25 | 264.00 | 264.00 | 250.00 | 258.00 | 258.00 | 88,700 |
| 2024-06-24 | 262.00 | 262.00 | 246.00 | 256.00 | 256.00 | 149,100 |
| 2024-06-21 | 256.00 | 256.00 | 246.00 | 252.00 | 252.00 | 109,400 |
| 2024-06-20 | 260.00 | 260.00 | 252.00 | 254.00 | 254.00 | 55,100 |
| 2024-06-19 | 264.00 | 264.00 | 244.00 | 252.00 | 252.00 | 323,800 |
| 2024-06-14 | 260.00 | 260.00 | 256.00 | 258.00 | 258.00 | 91,500 |
| 2024-06-13 | 268.00 | 268.00 | 256.00 | 260.00 | 260.00 | 77,600 |
| 2024-06-12 | 268.00 | 268.00 | 258.00 | 264.00 | 264.00 | 140,500 |
| 2024-06-11 | 268.00 | 268.00 | 256.00 | 264.00 | 264.00 | 134,300 |
| 2024-06-10 | 262.00 | 262.00 | 256.00 | 260.00 | 260.00 | 133,200 |
| 2024-06-07 | 262.00 | 266.00 | 258.00 | 260.00 | 260.00 | 107,800 |
| 2024-06-06 | 262.00 | 262.00 | 258.00 | 262.00 | 262.00 | 73,500 |
| 2024-06-05 | 260.00 | 264.00 | 256.00 | 262.00 | 262.00 | 90,000 |
| 2024-06-04 | 264.00 | 266.00 | 258.00 | 260.00 | 260.00 | 194,400 |
| 2024-06-03 | 264.00 | 264.00 | 258.00 | 264.00 | 264.00 | 149,500 |
| 2024-05-31 | 270.00 | 270.00 | 258.00 | 266.00 | 261.00 | 321,500 |
| 2024-05-30 | 268.00 | 268.00 | 264.00 | 266.00 | 261.00 | 200,900 |
| 2024-05-29 | 270.00 | 270.00 | 264.00 | 268.00 | 262.96 | 4,014,800 |
| 2024-05-28 | 262.00 | 268.00 | 260.00 | 268.00 | 262.96 | 4,439,400 |
| 2024-05-27 | 260.00 | 262.00 | 256.00 | 262.00 | 257.08 | 4,197,300 |
| 2024-05-22 | 262.00 | 262.00 | 256.00 | 260.00 | 255.11 | 259,000 |
| 2024-05-21 | 262.00 | 262.00 | 258.00 | 260.00 | 255.11 | 262,400 |
| 2024-05-20 | 262.00 | 264.00 | 258.00 | 264.00 | 259.04 | 189,300 |
| 2024-05-17 | 258.00 | 264.00 | 258.00 | 264.00 | 259.04 | 124,800 |
| 2024-05-16 | 260.00 | 262.00 | 256.00 | 262.00 | 257.08 | 371,100 |
| 2024-05-15 | 260.00 | 264.00 | 256.00 | 260.00 | 255.11 | 239,300 |
| 2024-05-14 | 260.00 | 260.00 | 252.00 | 260.00 | 255.11 | 176,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-03 | 5.0000 IDR |
| 2023-06-05 | 5.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.