Indonesian Tobacco Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 270.00 | 278.00 | 262.00 | 276.00 | 265.98 | 1,463,600 |
| 2023-01-26 | 272.00 | 286.00 | 260.00 | 274.00 | 264.05 | 3,648,000 |
| 2023-01-25 | 254.00 | 274.00 | 254.00 | 272.00 | 262.12 | 2,370,300 |
| 2023-01-24 | 252.00 | 262.00 | 248.00 | 254.00 | 244.78 | 568,300 |
| 2023-01-20 | 246.00 | 252.00 | 246.00 | 252.00 | 242.85 | 238,800 |
| 2023-01-19 | 248.00 | 248.00 | 244.00 | 248.00 | 238.99 | 82,500 |
| 2023-01-18 | 250.00 | 250.00 | 242.00 | 248.00 | 238.99 | 140,500 |
| 2023-01-17 | 248.00 | 252.00 | 246.00 | 246.00 | 237.07 | 273,300 |
| 2023-01-16 | 254.00 | 254.00 | 242.00 | 246.00 | 237.07 | 309,100 |
| 2023-01-13 | 250.00 | 254.00 | 242.00 | 252.00 | 242.85 | 192,800 |
| 2023-01-12 | 250.00 | 250.00 | 236.00 | 250.00 | 240.92 | 135,700 |
| 2023-01-11 | 246.00 | 250.00 | 242.00 | 248.00 | 238.99 | 35,500 |
| 2023-01-10 | 250.00 | 254.00 | 242.00 | 246.00 | 237.07 | 144,200 |
| 2023-01-09 | 254.00 | 254.00 | 238.00 | 254.00 | 244.78 | 446,400 |
| 2023-01-06 | 256.00 | 258.00 | 250.00 | 252.00 | 242.85 | 250,600 |
| 2023-01-05 | 254.00 | 256.00 | 244.00 | 256.00 | 246.70 | 349,500 |
| 2023-01-04 | 260.00 | 262.00 | 252.00 | 252.00 | 242.85 | 750,700 |
| 2023-01-03 | 262.00 | 264.00 | 256.00 | 260.00 | 250.56 | 156,100 |
| 2023-01-02 | 260.00 | 264.00 | 252.00 | 264.00 | 254.41 | 321,300 |
| 2022-12-30 | 248.00 | 262.00 | 242.00 | 262.00 | 252.48 | 402,200 |
| 2022-12-29 | 244.00 | 248.00 | 240.00 | 248.00 | 238.99 | 241,500 |
| 2022-12-28 | 242.00 | 248.00 | 236.00 | 244.00 | 235.14 | 275,600 |
| 2022-12-27 | 244.00 | 248.00 | 238.00 | 242.00 | 233.21 | 113,600 |
| 2022-12-26 | 242.00 | 242.00 | 234.00 | 242.00 | 233.21 | 287,100 |
| 2022-12-23 | 242.00 | 248.00 | 228.00 | 242.00 | 233.21 | 247,000 |
| 2022-12-22 | 240.00 | 244.00 | 238.00 | 242.00 | 233.21 | 138,500 |
| 2022-12-21 | 236.00 | 244.00 | 236.00 | 240.00 | 231.28 | 176,800 |
| 2022-12-20 | 230.00 | 238.00 | 228.00 | 236.00 | 227.43 | 266,200 |
| 2022-12-19 | 242.00 | 242.00 | 226.00 | 228.00 | 219.72 | 1,797,200 |
| 2022-12-16 | 242.00 | 246.00 | 242.00 | 242.00 | 233.21 | 110,800 |
| 2022-12-15 | 244.00 | 246.00 | 240.00 | 242.00 | 233.21 | 341,500 |
| 2022-12-14 | 252.00 | 252.00 | 240.00 | 244.00 | 235.14 | 994,300 |
| 2022-12-13 | 258.00 | 258.00 | 244.00 | 252.00 | 242.85 | 341,700 |
| 2022-12-12 | 254.00 | 256.00 | 254.00 | 256.00 | 246.70 | 91,800 |
| 2022-12-09 | 254.00 | 258.00 | 250.00 | 254.00 | 244.78 | 286,800 |
| 2022-12-08 | 256.00 | 258.00 | 252.00 | 254.00 | 244.78 | 175,100 |
| 2022-12-07 | 260.00 | 260.00 | 252.00 | 254.00 | 244.78 | 203,800 |
| 2022-12-06 | 264.00 | 264.00 | 252.00 | 254.00 | 244.78 | 565,000 |
| 2022-12-05 | 268.00 | 268.00 | 262.00 | 264.00 | 254.41 | 129,200 |
| 2022-12-02 | 264.00 | 268.00 | 262.00 | 268.00 | 258.27 | 257,000 |
| 2022-12-01 | 264.00 | 264.00 | 262.00 | 264.00 | 254.41 | 123,000 |
| 2022-11-30 | 266.00 | 268.00 | 262.00 | 264.00 | 254.41 | 59,600 |
| 2022-11-29 | 266.00 | 268.00 | 262.00 | 264.00 | 254.41 | 57,300 |
| 2022-11-28 | 272.00 | 272.00 | 264.00 | 266.00 | 256.34 | 232,900 |
| 2022-11-25 | 270.00 | 272.00 | 268.00 | 268.00 | 258.27 | 312,200 |
| 2022-11-24 | 268.00 | 272.00 | 268.00 | 270.00 | 260.19 | 264,100 |
| 2022-11-23 | 270.00 | 270.00 | 268.00 | 268.00 | 258.27 | 48,300 |
| 2022-11-22 | 266.00 | 270.00 | 266.00 | 266.00 | 256.34 | 149,100 |
| 2022-11-21 | 270.00 | 270.00 | 266.00 | 266.00 | 256.34 | 161,900 |
| 2022-11-18 | 272.00 | 272.00 | 260.00 | 270.00 | 260.19 | 562,800 |
| 2022-11-17 | 268.00 | 270.00 | 262.00 | 270.00 | 260.19 | 306,800 |
| 2022-11-16 | 268.00 | 276.00 | 268.00 | 270.00 | 260.19 | 133,800 |
| 2022-11-15 | 274.00 | 274.00 | 266.00 | 268.00 | 258.27 | 738,100 |
| 2022-11-14 | 274.00 | 274.00 | 266.00 | 274.00 | 264.05 | 753,800 |
| 2022-11-11 | 276.00 | 278.00 | 274.00 | 274.00 | 264.05 | 218,500 |
| 2022-11-10 | 278.00 | 278.00 | 274.00 | 276.00 | 265.98 | 125,800 |
| 2022-11-09 | 280.00 | 282.00 | 276.00 | 278.00 | 267.90 | 159,800 |
| 2022-11-08 | 278.00 | 282.00 | 274.00 | 280.00 | 269.83 | 336,800 |
| 2022-11-07 | 276.00 | 280.00 | 276.00 | 278.00 | 267.90 | 159,600 |
| 2022-11-04 | 284.00 | 284.00 | 274.00 | 276.00 | 265.98 | 737,600 |
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.