Indonesian Tobacco Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 288.00 | 296.00 | 288.00 | 290.00 | 284.55 | 1,610,400 |
| 2023-08-04 | 284.00 | 288.00 | 280.00 | 286.00 | 280.62 | 1,884,300 |
| 2023-08-03 | 286.00 | 288.00 | 280.00 | 284.00 | 278.66 | 2,458,000 |
| 2023-08-02 | 286.00 | 290.00 | 278.00 | 286.00 | 280.62 | 1,350,600 |
| 2023-08-01 | 296.00 | 296.00 | 284.00 | 286.00 | 280.62 | 1,293,000 |
| 2023-07-31 | 280.00 | 298.00 | 280.00 | 296.00 | 290.44 | 5,059,000 |
| 2023-07-28 | 274.00 | 294.00 | 274.00 | 280.00 | 274.74 | 3,177,200 |
| 2023-07-27 | 270.00 | 274.00 | 266.00 | 274.00 | 268.85 | 523,500 |
| 2023-07-26 | 274.00 | 274.00 | 268.00 | 270.00 | 264.92 | 906,000 |
| 2023-07-25 | 276.00 | 276.00 | 268.00 | 274.00 | 268.85 | 1,248,500 |
| 2023-07-24 | 270.00 | 280.00 | 270.00 | 276.00 | 270.81 | 1,723,500 |
| 2023-07-21 | 278.00 | 278.00 | 270.00 | 276.00 | 270.81 | 1,772,400 |
| 2023-07-20 | 274.00 | 278.00 | 270.00 | 278.00 | 272.77 | 818,100 |
| 2023-07-18 | 274.00 | 278.00 | 270.00 | 274.00 | 268.85 | 973,000 |
| 2023-07-17 | 274.00 | 276.00 | 268.00 | 274.00 | 268.85 | 1,522,100 |
| 2023-07-14 | 274.00 | 276.00 | 270.00 | 272.00 | 266.89 | 494,700 |
| 2023-07-13 | 280.00 | 280.00 | 268.00 | 274.00 | 268.85 | 1,666,700 |
| 2023-07-12 | 276.00 | 280.00 | 274.00 | 278.00 | 272.77 | 470,100 |
| 2023-07-11 | 276.00 | 282.00 | 268.00 | 280.00 | 274.74 | 1,204,100 |
| 2023-07-10 | 268.00 | 282.00 | 266.00 | 278.00 | 272.77 | 540,500 |
| 2023-07-07 | 272.00 | 276.00 | 266.00 | 272.00 | 266.89 | 361,100 |
| 2023-07-06 | 274.00 | 276.00 | 270.00 | 276.00 | 270.81 | 528,500 |
| 2023-07-05 | 274.00 | 278.00 | 270.00 | 274.00 | 268.85 | 699,600 |
| 2023-07-04 | 280.00 | 282.00 | 272.00 | 274.00 | 268.85 | 317,400 |
| 2023-07-03 | 276.00 | 282.00 | 272.00 | 280.00 | 274.74 | 542,600 |
| 2023-06-27 | 272.00 | 278.00 | 268.00 | 276.00 | 270.81 | 413,500 |
| 2023-06-26 | 272.00 | 274.00 | 268.00 | 268.00 | 262.96 | 51,100 |
| 2023-06-23 | 270.00 | 274.00 | 266.00 | 272.00 | 266.89 | 195,600 |
| 2023-06-22 | 274.00 | 276.00 | 266.00 | 266.00 | 261.00 | 375,800 |
| 2023-06-21 | 276.00 | 278.00 | 268.00 | 274.00 | 268.85 | 136,900 |
| 2023-06-20 | 278.00 | 278.00 | 270.00 | 272.00 | 266.89 | 507,200 |
| 2023-06-19 | 274.00 | 280.00 | 270.00 | 276.00 | 270.81 | 173,100 |
| 2023-06-16 | 274.00 | 278.00 | 264.00 | 276.00 | 270.81 | 327,200 |
| 2023-06-15 | 278.00 | 278.00 | 272.00 | 276.00 | 270.81 | 161,900 |
| 2023-06-14 | 270.00 | 278.00 | 268.00 | 278.00 | 272.77 | 423,800 |
| 2023-06-13 | 276.00 | 276.00 | 264.00 | 272.00 | 266.89 | 571,000 |
| 2023-06-12 | 270.00 | 276.00 | 262.00 | 276.00 | 270.81 | 227,500 |
| 2023-06-09 | 262.00 | 270.00 | 258.00 | 270.00 | 264.92 | 410,500 |
| 2023-06-08 | 262.00 | 268.00 | 258.00 | 266.00 | 261.00 | 417,400 |
| 2023-06-07 | 266.00 | 266.00 | 250.00 | 260.00 | 255.11 | 822,400 |
| 2023-06-06 | 280.00 | 280.00 | 266.00 | 266.00 | 261.00 | 444,800 |
| 2023-06-05 | 282.00 | 282.00 | 250.00 | 280.00 | 274.74 | 3,348,100 |
| 2023-05-31 | 282.00 | 284.00 | 278.00 | 282.00 | 271.76 | 619,900 |
| 2023-05-30 | 284.00 | 286.00 | 280.00 | 282.00 | 271.76 | 268,600 |
| 2023-05-29 | 284.00 | 288.00 | 282.00 | 284.00 | 273.69 | 248,600 |
| 2023-05-26 | 284.00 | 288.00 | 280.00 | 284.00 | 273.69 | 268,400 |
| 2023-05-25 | 284.00 | 286.00 | 280.00 | 284.00 | 273.69 | 343,400 |
| 2023-05-24 | 282.00 | 286.00 | 276.00 | 284.00 | 273.69 | 450,500 |
| 2023-05-23 | 288.00 | 288.00 | 280.00 | 280.00 | 269.83 | 203,900 |
| 2023-05-22 | 286.00 | 288.00 | 282.00 | 286.00 | 275.61 | 204,200 |
| 2023-05-19 | 290.00 | 290.00 | 284.00 | 284.00 | 273.69 | 184,600 |
| 2023-05-17 | 288.00 | 290.00 | 284.00 | 288.00 | 277.54 | 233,800 |
| 2023-05-16 | 290.00 | 290.00 | 284.00 | 286.00 | 275.61 | 151,500 |
| 2023-05-15 | 286.00 | 290.00 | 286.00 | 288.00 | 277.54 | 192,700 |
| 2023-05-12 | 292.00 | 292.00 | 284.00 | 286.00 | 275.61 | 276,900 |
| 2023-05-11 | 290.00 | 294.00 | 284.00 | 292.00 | 281.40 | 731,200 |
| 2023-05-10 | 292.00 | 296.00 | 288.00 | 290.00 | 279.47 | 744,700 |
| 2023-05-09 | 292.00 | 292.00 | 288.00 | 292.00 | 281.40 | 694,600 |
| 2023-05-08 | 294.00 | 294.00 | 286.00 | 288.00 | 277.54 | 477,800 |
| 2023-05-05 | 290.00 | 294.00 | 282.00 | 292.00 | 281.40 | 696,900 |
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.