Indonesian Tobacco Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 290.00 | 292.00 | 286.00 | 290.00 | 279.47 | 456,700 |
| 2023-05-03 | 288.00 | 294.00 | 286.00 | 286.00 | 275.61 | 293,400 |
| 2023-05-02 | 296.00 | 296.00 | 284.00 | 294.00 | 283.32 | 926,200 |
| 2023-04-28 | 286.00 | 294.00 | 282.00 | 294.00 | 283.32 | 828,400 |
| 2023-04-27 | 284.00 | 288.00 | 280.00 | 286.00 | 275.61 | 499,600 |
| 2023-04-26 | 288.00 | 288.00 | 280.00 | 288.00 | 277.54 | 796,300 |
| 2023-04-18 | 288.00 | 290.00 | 282.00 | 288.00 | 277.54 | 394,700 |
| 2023-04-17 | 286.00 | 290.00 | 280.00 | 288.00 | 277.54 | 332,400 |
| 2023-04-14 | 288.00 | 290.00 | 284.00 | 286.00 | 275.61 | 238,000 |
| 2023-04-13 | 278.00 | 294.00 | 274.00 | 286.00 | 275.61 | 1,518,800 |
| 2023-04-12 | 286.00 | 286.00 | 276.00 | 278.00 | 267.90 | 984,000 |
| 2023-04-11 | 288.00 | 290.00 | 284.00 | 284.00 | 273.69 | 379,200 |
| 2023-04-10 | 290.00 | 292.00 | 286.00 | 286.00 | 275.61 | 775,600 |
| 2023-04-06 | 288.00 | 292.00 | 286.00 | 290.00 | 279.47 | 686,300 |
| 2023-04-05 | 292.00 | 294.00 | 286.00 | 288.00 | 277.54 | 696,800 |
| 2023-04-04 | 298.00 | 298.00 | 290.00 | 290.00 | 279.47 | 1,312,400 |
| 2023-04-03 | 294.00 | 296.00 | 292.00 | 296.00 | 285.25 | 879,600 |
| 2023-03-31 | 300.00 | 304.00 | 292.00 | 294.00 | 283.32 | 4,539,000 |
| 2023-03-30 | 306.00 | 308.00 | 302.00 | 302.00 | 291.03 | 1,840,300 |
| 2023-03-29 | 314.00 | 322.00 | 298.00 | 308.00 | 296.81 | 14,679,100 |
| 2023-03-28 | 316.00 | 316.00 | 298.00 | 316.00 | 304.52 | 8,237,800 |
| 2023-03-27 | 304.00 | 324.00 | 296.00 | 314.00 | 302.60 | 7,147,100 |
| 2023-03-24 | 300.00 | 306.00 | 296.00 | 306.00 | 294.89 | 1,067,200 |
| 2023-03-21 | 294.00 | 306.00 | 292.00 | 304.00 | 292.96 | 913,000 |
| 2023-03-20 | 302.00 | 308.00 | 292.00 | 298.00 | 287.18 | 1,519,800 |
| 2023-03-17 | 292.00 | 310.00 | 284.00 | 304.00 | 292.96 | 2,393,500 |
| 2023-03-16 | 304.00 | 304.00 | 284.00 | 290.00 | 279.47 | 4,303,200 |
| 2023-03-15 | 322.00 | 326.00 | 302.00 | 304.00 | 292.96 | 6,905,400 |
| 2023-03-14 | 322.00 | 336.00 | 318.00 | 324.00 | 312.23 | 4,318,100 |
| 2023-03-13 | 328.00 | 332.00 | 310.00 | 324.00 | 312.23 | 2,387,400 |
| 2023-03-10 | 308.00 | 346.00 | 304.00 | 328.00 | 316.09 | 4,933,100 |
| 2023-03-09 | 300.00 | 312.00 | 300.00 | 308.00 | 296.81 | 2,304,100 |
| 2023-03-08 | 304.00 | 306.00 | 300.00 | 304.00 | 292.96 | 1,092,000 |
| 2023-03-07 | 298.00 | 304.00 | 296.00 | 304.00 | 292.96 | 914,500 |
| 2023-03-06 | 298.00 | 300.00 | 292.00 | 300.00 | 289.10 | 936,000 |
| 2023-03-03 | 296.00 | 300.00 | 294.00 | 298.00 | 287.18 | 682,500 |
| 2023-03-02 | 298.00 | 302.00 | 288.00 | 298.00 | 287.18 | 1,560,100 |
| 2023-03-01 | 296.00 | 302.00 | 292.00 | 298.00 | 287.18 | 1,767,300 |
| 2023-02-28 | 286.00 | 294.00 | 286.00 | 294.00 | 283.32 | 498,400 |
| 2023-02-27 | 286.00 | 290.00 | 284.00 | 286.00 | 275.61 | 444,800 |
| 2023-02-24 | 280.00 | 288.00 | 274.00 | 286.00 | 275.61 | 686,400 |
| 2023-02-23 | 280.00 | 286.00 | 278.00 | 280.00 | 269.83 | 325,800 |
| 2023-02-22 | 282.00 | 286.00 | 276.00 | 280.00 | 269.83 | 381,700 |
| 2023-02-21 | 282.00 | 282.00 | 272.00 | 282.00 | 271.76 | 266,000 |
| 2023-02-20 | 282.00 | 282.00 | 278.00 | 282.00 | 271.76 | 219,100 |
| 2023-02-17 | 284.00 | 284.00 | 280.00 | 282.00 | 271.76 | 402,100 |
| 2023-02-16 | 280.00 | 290.00 | 272.00 | 284.00 | 273.69 | 948,200 |
| 2023-02-15 | 282.00 | 284.00 | 276.00 | 276.00 | 265.98 | 628,400 |
| 2023-02-14 | 286.00 | 286.00 | 282.00 | 282.00 | 271.76 | 458,700 |
| 2023-02-13 | 286.00 | 288.00 | 280.00 | 286.00 | 275.61 | 655,200 |
| 2023-02-10 | 292.00 | 296.00 | 282.00 | 286.00 | 275.61 | 1,105,900 |
| 2023-02-09 | 290.00 | 302.00 | 284.00 | 290.00 | 279.47 | 3,063,500 |
| 2023-02-08 | 290.00 | 294.00 | 280.00 | 290.00 | 279.47 | 1,060,300 |
| 2023-02-07 | 288.00 | 288.00 | 278.00 | 286.00 | 275.61 | 483,200 |
| 2023-02-06 | 282.00 | 296.00 | 282.00 | 286.00 | 275.61 | 2,321,000 |
| 2023-02-03 | 282.00 | 288.00 | 276.00 | 282.00 | 271.76 | 956,500 |
| 2023-02-02 | 276.00 | 284.00 | 272.00 | 282.00 | 271.76 | 1,279,300 |
| 2023-02-01 | 278.00 | 286.00 | 268.00 | 276.00 | 265.98 | 2,715,800 |
| 2023-01-31 | 274.00 | 280.00 | 268.00 | 276.00 | 265.98 | 3,150,300 |
| 2023-01-30 | 272.00 | 276.00 | 264.00 | 274.00 | 264.05 | 1,494,400 |
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.