Indonesian Tobacco Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 282.00 | 290.00 | 282.00 | 282.00 | 271.76 | 99,800 |
| 2022-11-02 | 286.00 | 286.00 | 282.00 | 282.00 | 271.76 | 108,200 |
| 2022-11-01 | 292.00 | 294.00 | 284.00 | 286.00 | 275.61 | 421,500 |
| 2022-10-31 | 288.00 | 292.00 | 282.00 | 290.00 | 279.47 | 504,100 |
| 2022-10-28 | 294.00 | 294.00 | 280.00 | 282.00 | 271.76 | 815,800 |
| 2022-10-27 | 280.00 | 304.00 | 280.00 | 288.00 | 277.54 | 8,034,700 |
| 2022-10-26 | 270.00 | 280.00 | 270.00 | 272.00 | 262.12 | 339,000 |
| 2022-10-25 | 274.00 | 274.00 | 264.00 | 270.00 | 260.19 | 852,500 |
| 2022-10-24 | 282.00 | 282.00 | 274.00 | 274.00 | 264.05 | 1,200,800 |
| 2022-10-21 | 284.00 | 286.00 | 282.00 | 282.00 | 271.76 | 218,200 |
| 2022-10-20 | 278.00 | 286.00 | 276.00 | 284.00 | 273.69 | 130,900 |
| 2022-10-19 | 288.00 | 290.00 | 278.00 | 282.00 | 271.76 | 1,208,800 |
| 2022-10-18 | 288.00 | 292.00 | 288.00 | 288.00 | 277.54 | 111,500 |
| 2022-10-17 | 294.00 | 294.00 | 286.00 | 288.00 | 277.54 | 324,800 |
| 2022-10-14 | 294.00 | 294.00 | 290.00 | 294.00 | 283.32 | 212,200 |
| 2022-10-13 | 296.00 | 296.00 | 290.00 | 294.00 | 283.32 | 308,800 |
| 2022-10-12 | 290.00 | 300.00 | 288.00 | 296.00 | 285.25 | 641,500 |
| 2022-10-11 | 290.00 | 292.00 | 290.00 | 290.00 | 279.47 | 151,800 |
| 2022-10-10 | 290.00 | 292.00 | 288.00 | 292.00 | 281.40 | 87,000 |
| 2022-10-07 | 290.00 | 292.00 | 286.00 | 292.00 | 281.40 | 181,700 |
| 2022-10-06 | 296.00 | 298.00 | 284.00 | 290.00 | 279.47 | 1,026,300 |
| 2022-10-05 | 292.00 | 296.00 | 286.00 | 296.00 | 285.25 | 367,200 |
| 2022-10-04 | 296.00 | 296.00 | 288.00 | 292.00 | 281.40 | 293,200 |
| 2022-10-03 | 294.00 | 302.00 | 284.00 | 298.00 | 287.18 | 461,500 |
| 2022-09-30 | 288.00 | 296.00 | 278.00 | 294.00 | 283.32 | 1,795,800 |
| 2022-09-29 | 298.00 | 304.00 | 278.00 | 288.00 | 277.54 | 1,646,500 |
| 2022-09-28 | 294.00 | 308.00 | 290.00 | 298.00 | 287.18 | 5,358,400 |
| 2022-09-27 | 284.00 | 294.00 | 282.00 | 294.00 | 283.32 | 562,700 |
| 2022-09-26 | 292.00 | 292.00 | 282.00 | 284.00 | 273.69 | 592,500 |
| 2022-09-23 | 294.00 | 294.00 | 288.00 | 292.00 | 281.40 | 549,100 |
| 2022-09-22 | 294.00 | 298.00 | 290.00 | 294.00 | 283.32 | 414,700 |
| 2022-09-21 | 294.00 | 294.00 | 290.00 | 294.00 | 283.32 | 234,900 |
| 2022-09-20 | 296.00 | 298.00 | 292.00 | 292.00 | 281.40 | 303,000 |
| 2022-09-19 | 300.00 | 308.00 | 292.00 | 298.00 | 287.18 | 556,200 |
| 2022-09-16 | 296.00 | 306.00 | 292.00 | 300.00 | 289.10 | 1,043,800 |
| 2022-09-15 | 300.00 | 306.00 | 292.00 | 298.00 | 287.18 | 581,700 |
| 2022-09-14 | 300.00 | 306.00 | 288.00 | 300.00 | 289.10 | 1,236,700 |
| 2022-09-13 | 288.00 | 316.00 | 288.00 | 306.00 | 294.89 | 7,820,300 |
| 2022-09-12 | 292.00 | 292.00 | 288.00 | 288.00 | 277.54 | 694,600 |
| 2022-09-09 | 292.00 | 294.00 | 290.00 | 292.00 | 281.40 | 154,500 |
| 2022-09-08 | 290.00 | 294.00 | 286.00 | 292.00 | 281.40 | 853,600 |
| 2022-09-07 | 294.00 | 294.00 | 286.00 | 292.00 | 281.40 | 466,900 |
| 2022-09-06 | 292.00 | 296.00 | 290.00 | 296.00 | 285.25 | 306,600 |
| 2022-09-05 | 294.00 | 296.00 | 288.00 | 296.00 | 285.25 | 477,400 |
| 2022-09-02 | 296.00 | 296.00 | 290.00 | 294.00 | 283.32 | 201,600 |
| 2022-09-01 | 296.00 | 296.00 | 284.00 | 296.00 | 285.25 | 1,147,700 |
| 2022-08-31 | 296.00 | 296.00 | 290.00 | 296.00 | 285.25 | 448,900 |
| 2022-08-30 | 292.00 | 298.00 | 288.00 | 298.00 | 287.18 | 1,061,200 |
| 2022-08-29 | 294.00 | 296.00 | 286.00 | 296.00 | 285.25 | 256,200 |
| 2022-08-26 | 294.00 | 298.00 | 290.00 | 296.00 | 285.25 | 1,141,200 |
| 2022-08-25 | 296.00 | 298.00 | 290.00 | 294.00 | 283.32 | 528,400 |
| 2022-08-24 | 296.00 | 300.00 | 290.00 | 298.00 | 287.18 | 467,600 |
| 2022-08-23 | 292.00 | 296.00 | 290.00 | 296.00 | 285.25 | 298,400 |
| 2022-08-22 | 292.00 | 296.00 | 290.00 | 290.00 | 279.47 | 509,600 |
| 2022-08-19 | 292.00 | 296.00 | 290.00 | 290.00 | 279.47 | 621,500 |
| 2022-08-18 | 298.00 | 300.00 | 292.00 | 292.00 | 281.40 | 644,600 |
| 2022-08-16 | 298.00 | 298.00 | 292.00 | 298.00 | 287.18 | 447,800 |
| 2022-08-15 | 298.00 | 298.00 | 290.00 | 298.00 | 287.18 | 624,400 |
| 2022-08-12 | 298.00 | 298.00 | 292.00 | 298.00 | 287.18 | 96,100 |
| 2022-08-11 | 292.00 | 298.00 | 290.00 | 296.00 | 285.25 | 594,600 |
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.