Indonesian Tobacco Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 276.00 | 280.00 | 274.00 | 280.00 | 274.74 | 409,300 |
| 2023-10-31 | 284.00 | 286.00 | 274.00 | 278.00 | 272.77 | 523,900 |
| 2023-10-30 | 282.00 | 286.00 | 280.00 | 284.00 | 278.66 | 1,033,100 |
| 2023-10-27 | 274.00 | 282.00 | 272.00 | 280.00 | 274.74 | 575,200 |
| 2023-10-26 | 276.00 | 278.00 | 272.00 | 278.00 | 272.77 | 407,000 |
| 2023-10-25 | 278.00 | 278.00 | 274.00 | 276.00 | 270.81 | 403,200 |
| 2023-10-24 | 274.00 | 280.00 | 274.00 | 276.00 | 270.81 | 671,200 |
| 2023-10-23 | 274.00 | 278.00 | 268.00 | 274.00 | 268.85 | 1,121,700 |
| 2023-10-20 | 272.00 | 276.00 | 270.00 | 274.00 | 268.85 | 617,800 |
| 2023-10-19 | 276.00 | 276.00 | 270.00 | 276.00 | 270.81 | 1,728,600 |
| 2023-10-18 | 270.00 | 278.00 | 264.00 | 274.00 | 268.85 | 1,467,400 |
| 2023-10-17 | 266.00 | 270.00 | 262.00 | 270.00 | 264.92 | 905,700 |
| 2023-10-16 | 266.00 | 268.00 | 262.00 | 262.00 | 257.08 | 520,500 |
| 2023-10-13 | 262.00 | 270.00 | 262.00 | 268.00 | 262.96 | 455,300 |
| 2023-10-12 | 266.00 | 268.00 | 260.00 | 264.00 | 259.04 | 1,108,600 |
| 2023-10-11 | 270.00 | 272.00 | 260.00 | 266.00 | 261.00 | 642,500 |
| 2023-10-10 | 272.00 | 272.00 | 266.00 | 268.00 | 262.96 | 446,100 |
| 2023-10-09 | 268.00 | 270.00 | 268.00 | 270.00 | 264.92 | 168,400 |
| 2023-10-06 | 266.00 | 270.00 | 264.00 | 268.00 | 262.96 | 346,200 |
| 2023-10-05 | 270.00 | 270.00 | 264.00 | 264.00 | 259.04 | 289,100 |
| 2023-10-04 | 272.00 | 272.00 | 262.00 | 270.00 | 264.92 | 984,700 |
| 2023-10-03 | 272.00 | 274.00 | 268.00 | 272.00 | 266.89 | 522,300 |
| 2023-10-02 | 272.00 | 274.00 | 270.00 | 274.00 | 268.85 | 278,300 |
| 2023-09-29 | 276.00 | 276.00 | 268.00 | 270.00 | 264.92 | 1,351,400 |
| 2023-09-27 | 280.00 | 280.00 | 274.00 | 276.00 | 270.81 | 401,800 |
| 2023-09-26 | 278.00 | 280.00 | 276.00 | 280.00 | 274.74 | 628,500 |
| 2023-09-25 | 278.00 | 280.00 | 276.00 | 278.00 | 272.77 | 678,300 |
| 2023-09-22 | 280.00 | 280.00 | 272.00 | 280.00 | 274.74 | 328,000 |
| 2023-09-21 | 278.00 | 280.00 | 276.00 | 280.00 | 274.74 | 206,600 |
| 2023-09-20 | 276.00 | 280.00 | 274.00 | 280.00 | 274.74 | 451,300 |
| 2023-09-19 | 274.00 | 280.00 | 270.00 | 280.00 | 274.74 | 940,300 |
| 2023-09-18 | 276.00 | 278.00 | 270.00 | 276.00 | 270.81 | 1,123,200 |
| 2023-09-15 | 282.00 | 282.00 | 274.00 | 274.00 | 268.85 | 2,633,600 |
| 2023-09-14 | 282.00 | 286.00 | 280.00 | 284.00 | 278.66 | 480,700 |
| 2023-09-13 | 284.00 | 286.00 | 282.00 | 282.00 | 276.70 | 540,300 |
| 2023-09-12 | 282.00 | 288.00 | 280.00 | 284.00 | 278.66 | 881,000 |
| 2023-09-11 | 280.00 | 286.00 | 276.00 | 282.00 | 276.70 | 1,007,900 |
| 2023-09-08 | 284.00 | 284.00 | 276.00 | 280.00 | 274.74 | 1,396,600 |
| 2023-09-07 | 286.00 | 288.00 | 278.00 | 284.00 | 278.66 | 2,281,700 |
| 2023-09-06 | 284.00 | 290.00 | 282.00 | 282.00 | 276.70 | 378,000 |
| 2023-09-05 | 286.00 | 290.00 | 280.00 | 288.00 | 282.59 | 622,400 |
| 2023-09-04 | 284.00 | 286.00 | 280.00 | 286.00 | 280.62 | 464,800 |
| 2023-09-01 | 284.00 | 288.00 | 282.00 | 288.00 | 282.59 | 465,000 |
| 2023-08-31 | 284.00 | 288.00 | 274.00 | 286.00 | 280.62 | 1,036,600 |
| 2023-08-30 | 284.00 | 286.00 | 280.00 | 280.00 | 274.74 | 199,000 |
| 2023-08-29 | 292.00 | 292.00 | 280.00 | 280.00 | 274.74 | 3,533,400 |
| 2023-08-28 | 288.00 | 292.00 | 282.00 | 292.00 | 286.51 | 1,662,500 |
| 2023-08-25 | 284.00 | 288.00 | 278.00 | 288.00 | 282.59 | 1,830,600 |
| 2023-08-24 | 280.00 | 284.00 | 276.00 | 284.00 | 278.66 | 2,833,900 |
| 2023-08-23 | 280.00 | 282.00 | 276.00 | 280.00 | 274.74 | 1,333,000 |
| 2023-08-22 | 280.00 | 282.00 | 274.00 | 280.00 | 274.74 | 1,262,300 |
| 2023-08-21 | 282.00 | 286.00 | 280.00 | 280.00 | 274.74 | 1,049,000 |
| 2023-08-18 | 284.00 | 284.00 | 278.00 | 280.00 | 274.74 | 1,078,500 |
| 2023-08-16 | 292.00 | 294.00 | 280.00 | 284.00 | 278.66 | 2,414,000 |
| 2023-08-15 | 298.00 | 298.00 | 288.00 | 290.00 | 284.55 | 2,993,700 |
| 2023-08-14 | 298.00 | 304.00 | 286.00 | 298.00 | 292.40 | 2,641,500 |
| 2023-08-11 | 292.00 | 298.00 | 288.00 | 298.00 | 292.40 | 1,524,400 |
| 2023-08-10 | 284.00 | 294.00 | 284.00 | 292.00 | 286.51 | 661,400 |
| 2023-08-09 | 290.00 | 294.00 | 282.00 | 284.00 | 278.66 | 1,631,100 |
| 2023-08-08 | 290.00 | 296.00 | 282.00 | 294.00 | 288.47 | 1,296,200 |
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.