Indonesian Tobacco Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 258.00 | 260.00 | 252.00 | 260.00 | 255.11 | 271,500 |
| 2024-05-08 | 256.00 | 264.00 | 250.00 | 258.00 | 253.15 | 206,100 |
| 2024-05-07 | 254.00 | 256.00 | 252.00 | 256.00 | 251.19 | 205,000 |
| 2024-05-06 | 260.00 | 260.00 | 250.00 | 254.00 | 249.23 | 391,700 |
| 2024-05-03 | 264.00 | 264.00 | 258.00 | 258.00 | 253.15 | 160,100 |
| 2024-05-02 | 264.00 | 266.00 | 258.00 | 258.00 | 253.15 | 165,000 |
| 2024-04-30 | 264.00 | 268.00 | 262.00 | 262.00 | 257.08 | 258,500 |
| 2024-04-29 | 268.00 | 272.00 | 262.00 | 266.00 | 261.00 | 262,500 |
| 2024-04-26 | 266.00 | 274.00 | 260.00 | 270.00 | 264.92 | 470,900 |
| 2024-04-25 | 268.00 | 270.00 | 260.00 | 268.00 | 262.96 | 406,200 |
| 2024-04-24 | 262.00 | 270.00 | 262.00 | 268.00 | 262.96 | 62,300 |
| 2024-04-23 | 260.00 | 266.00 | 258.00 | 266.00 | 261.00 | 127,600 |
| 2024-04-22 | 268.00 | 270.00 | 262.00 | 266.00 | 261.00 | 73,100 |
| 2024-04-19 | 268.00 | 270.00 | 262.00 | 268.00 | 262.96 | 120,800 |
| 2024-04-18 | 268.00 | 272.00 | 262.00 | 272.00 | 266.89 | 117,100 |
| 2024-04-17 | 266.00 | 268.00 | 262.00 | 268.00 | 262.96 | 143,200 |
| 2024-04-16 | 270.00 | 280.00 | 260.00 | 268.00 | 262.96 | 374,700 |
| 2024-04-05 | 266.00 | 274.00 | 264.00 | 274.00 | 268.85 | 153,500 |
| 2024-04-04 | 264.00 | 268.00 | 258.00 | 266.00 | 261.00 | 178,500 |
| 2024-04-03 | 264.00 | 266.00 | 258.00 | 264.00 | 259.04 | 754,900 |
| 2024-04-02 | 266.00 | 268.00 | 262.00 | 264.00 | 259.04 | 312,100 |
| 2024-04-01 | 272.00 | 272.00 | 260.00 | 266.00 | 261.00 | 1,566,900 |
| 2024-03-28 | 274.00 | 276.00 | 268.00 | 272.00 | 266.89 | 916,500 |
| 2024-03-27 | 278.00 | 280.00 | 272.00 | 274.00 | 268.85 | 258,800 |
| 2024-03-26 | 280.00 | 280.00 | 272.00 | 278.00 | 272.77 | 383,100 |
| 2024-03-25 | 280.00 | 280.00 | 274.00 | 278.00 | 272.77 | 437,500 |
| 2024-03-22 | 276.00 | 282.00 | 266.00 | 278.00 | 272.77 | 845,800 |
| 2024-03-21 | 278.00 | 280.00 | 274.00 | 278.00 | 272.77 | 513,800 |
| 2024-03-20 | 280.00 | 282.00 | 278.00 | 278.00 | 272.77 | 104,900 |
| 2024-03-19 | 280.00 | 280.00 | 278.00 | 280.00 | 274.74 | 117,500 |
| 2024-03-18 | 280.00 | 282.00 | 276.00 | 278.00 | 272.77 | 118,600 |
| 2024-03-15 | 278.00 | 282.00 | 276.00 | 280.00 | 274.74 | 78,400 |
| 2024-03-14 | 286.00 | 286.00 | 274.00 | 280.00 | 274.74 | 1,115,600 |
| 2024-03-13 | 280.00 | 286.00 | 280.00 | 286.00 | 280.62 | 106,400 |
| 2024-03-08 | 288.00 | 290.00 | 282.00 | 282.00 | 276.70 | 278,900 |
| 2024-03-07 | 290.00 | 294.00 | 284.00 | 290.00 | 284.55 | 120,900 |
| 2024-03-06 | 286.00 | 288.00 | 282.00 | 288.00 | 282.59 | 137,300 |
| 2024-03-05 | 282.00 | 286.00 | 276.00 | 282.00 | 276.70 | 229,400 |
| 2024-03-04 | 282.00 | 284.00 | 278.00 | 282.00 | 276.70 | 226,300 |
| 2024-03-01 | 282.00 | 282.00 | 278.00 | 282.00 | 276.70 | 295,100 |
| 2024-02-29 | 282.00 | 286.00 | 280.00 | 280.00 | 274.74 | 191,500 |
| 2024-02-28 | 284.00 | 286.00 | 276.00 | 282.00 | 276.70 | 341,400 |
| 2024-02-27 | 284.00 | 286.00 | 282.00 | 284.00 | 278.66 | 236,300 |
| 2024-02-26 | 290.00 | 290.00 | 282.00 | 288.00 | 282.59 | 809,800 |
| 2024-02-23 | 290.00 | 294.00 | 286.00 | 288.00 | 282.59 | 403,100 |
| 2024-02-22 | 288.00 | 296.00 | 284.00 | 296.00 | 290.44 | 419,900 |
| 2024-02-21 | 290.00 | 294.00 | 286.00 | 292.00 | 286.51 | 586,700 |
| 2024-02-20 | 290.00 | 294.00 | 288.00 | 292.00 | 286.51 | 285,000 |
| 2024-02-19 | 294.00 | 298.00 | 290.00 | 294.00 | 288.47 | 239,000 |
| 2024-02-16 | 296.00 | 298.00 | 290.00 | 296.00 | 290.44 | 93,900 |
| 2024-02-15 | 296.00 | 298.00 | 286.00 | 296.00 | 290.44 | 464,100 |
| 2024-02-13 | 302.00 | 302.00 | 290.00 | 294.00 | 288.47 | 506,900 |
| 2024-02-12 | 302.00 | 302.00 | 296.00 | 302.00 | 296.32 | 174,600 |
| 2024-02-07 | 304.00 | 304.00 | 296.00 | 302.00 | 296.32 | 181,800 |
| 2024-02-06 | 298.00 | 304.00 | 296.00 | 304.00 | 298.29 | 129,700 |
| 2024-02-05 | 304.00 | 304.00 | 296.00 | 304.00 | 298.29 | 162,400 |
| 2024-02-02 | 300.00 | 304.00 | 298.00 | 304.00 | 298.29 | 140,800 |
| 2024-02-01 | 304.00 | 304.00 | 294.00 | 304.00 | 298.29 | 464,800 |
| 2024-01-31 | 292.00 | 306.00 | 290.00 | 304.00 | 298.29 | 882,400 |
| 2024-01-30 | 288.00 | 294.00 | 286.00 | 292.00 | 286.51 | 247,700 |
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.