Indonesian Tobacco Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 296.00 | 296.00 | 292.00 | 292.00 | 281.40 | 270,000 |
| 2022-08-09 | 290.00 | 296.00 | 288.00 | 296.00 | 285.25 | 512,800 |
| 2022-08-08 | 298.00 | 298.00 | 290.00 | 290.00 | 279.47 | 682,400 |
| 2022-08-05 | 300.00 | 300.00 | 294.00 | 298.00 | 287.18 | 323,500 |
| 2022-08-04 | 300.00 | 300.00 | 296.00 | 300.00 | 289.10 | 232,200 |
| 2022-08-03 | 298.00 | 304.00 | 296.00 | 300.00 | 289.10 | 432,400 |
| 2022-08-02 | 298.00 | 302.00 | 296.00 | 298.00 | 287.18 | 420,500 |
| 2022-08-01 | 300.00 | 302.00 | 294.00 | 298.00 | 287.18 | 648,300 |
| 2022-07-29 | 298.00 | 300.00 | 294.00 | 300.00 | 289.10 | 535,900 |
| 2022-07-28 | 298.00 | 302.00 | 294.00 | 298.00 | 287.18 | 490,600 |
| 2022-07-27 | 298.00 | 306.00 | 294.00 | 298.00 | 287.18 | 974,800 |
| 2022-07-26 | 298.00 | 304.00 | 296.00 | 304.00 | 292.96 | 1,340,500 |
| 2022-07-25 | 292.00 | 298.00 | 292.00 | 296.00 | 285.25 | 454,500 |
| 2022-07-22 | 294.00 | 300.00 | 290.00 | 292.00 | 281.40 | 1,197,500 |
| 2022-07-21 | 294.00 | 310.00 | 292.00 | 294.00 | 283.32 | 5,875,000 |
| 2022-07-20 | 290.00 | 294.00 | 286.00 | 294.00 | 283.32 | 1,548,600 |
| 2022-07-19 | 288.00 | 290.00 | 280.00 | 288.00 | 277.54 | 849,900 |
| 2022-07-18 | 280.00 | 290.00 | 280.00 | 286.00 | 275.61 | 1,660,000 |
| 2022-07-15 | 282.00 | 286.00 | 272.00 | 280.00 | 269.83 | 1,102,900 |
| 2022-07-14 | 286.00 | 290.00 | 282.00 | 282.00 | 271.76 | 265,700 |
| 2022-07-13 | 288.00 | 290.00 | 282.00 | 288.00 | 277.54 | 1,015,800 |
| 2022-07-12 | 286.00 | 290.00 | 278.00 | 286.00 | 275.61 | 900,100 |
| 2022-07-11 | 278.00 | 286.00 | 272.00 | 286.00 | 275.61 | 1,255,100 |
| 2022-07-08 | 272.00 | 280.00 | 264.00 | 278.00 | 267.90 | 1,655,900 |
| 2022-07-07 | 272.00 | 276.00 | 268.00 | 272.00 | 262.12 | 1,311,600 |
| 2022-07-06 | 270.00 | 274.00 | 264.00 | 272.00 | 262.12 | 1,245,000 |
| 2022-07-05 | 264.00 | 270.00 | 260.00 | 270.00 | 260.19 | 1,121,700 |
| 2022-07-04 | 268.00 | 268.00 | 258.00 | 264.00 | 254.41 | 532,300 |
| 2022-07-01 | 268.00 | 270.00 | 262.00 | 268.00 | 258.27 | 686,000 |
| 2022-06-30 | 270.00 | 270.00 | 264.00 | 268.00 | 258.27 | 212,100 |
| 2022-06-29 | 268.00 | 274.00 | 260.00 | 266.00 | 256.34 | 1,020,600 |
| 2022-06-28 | 272.00 | 280.00 | 268.00 | 268.00 | 258.27 | 763,400 |
| 2022-06-27 | 272.00 | 278.00 | 272.00 | 272.00 | 262.12 | 491,700 |
| 2022-06-24 | 268.00 | 274.00 | 266.00 | 272.00 | 262.12 | 888,900 |
| 2022-06-23 | 270.00 | 270.00 | 266.00 | 270.00 | 260.19 | 207,200 |
| 2022-06-22 | 264.00 | 270.00 | 264.00 | 270.00 | 260.19 | 563,400 |
| 2022-06-21 | 266.00 | 268.00 | 262.00 | 266.00 | 256.34 | 83,700 |
| 2022-06-20 | 264.00 | 266.00 | 258.00 | 266.00 | 256.34 | 545,700 |
| 2022-06-17 | 262.00 | 268.00 | 260.00 | 264.00 | 254.41 | 519,700 |
| 2022-06-16 | 262.00 | 268.00 | 260.00 | 266.00 | 256.34 | 957,300 |
| 2022-06-15 | 268.00 | 272.00 | 262.00 | 262.00 | 252.48 | 453,600 |
| 2022-06-14 | 264.00 | 272.00 | 262.00 | 268.00 | 258.27 | 683,200 |
| 2022-06-13 | 268.00 | 268.00 | 264.00 | 264.00 | 254.41 | 306,000 |
| 2022-06-10 | 270.00 | 270.00 | 266.00 | 268.00 | 258.27 | 405,700 |
| 2022-06-09 | 268.00 | 270.00 | 264.00 | 270.00 | 260.19 | 287,700 |
| 2022-06-08 | 270.00 | 270.00 | 266.00 | 268.00 | 258.27 | 233,900 |
| 2022-06-07 | 268.00 | 270.00 | 262.00 | 270.00 | 260.19 | 563,200 |
| 2022-06-06 | 270.00 | 270.00 | 264.00 | 268.00 | 258.27 | 273,800 |
| 2022-06-03 | 268.00 | 270.00 | 266.00 | 268.00 | 258.27 | 346,100 |
| 2022-06-02 | 252.00 | 268.00 | 252.00 | 268.00 | 258.27 | 363,000 |
| 2022-05-31 | 266.00 | 268.00 | 258.00 | 268.00 | 258.27 | 957,700 |
| 2022-05-30 | 260.00 | 266.00 | 260.00 | 266.00 | 256.34 | 185,500 |
| 2022-05-27 | 266.00 | 268.00 | 260.00 | 260.00 | 250.56 | 1,166,200 |
| 2022-05-25 | 266.00 | 276.00 | 262.00 | 266.00 | 256.34 | 1,675,800 |
| 2022-05-24 | 262.00 | 266.00 | 252.00 | 266.00 | 256.34 | 1,318,900 |
| 2022-05-23 | 274.00 | 274.00 | 260.00 | 264.00 | 254.41 | 1,789,600 |
| 2022-05-20 | 266.00 | 272.00 | 266.00 | 270.00 | 260.19 | 477,100 |
| 2022-05-19 | 268.00 | 270.00 | 266.00 | 266.00 | 256.34 | 703,700 |
| 2022-05-18 | 274.00 | 278.00 | 268.00 | 268.00 | 258.27 | 614,700 |
| 2022-05-17 | 274.00 | 276.00 | 266.00 | 274.00 | 264.05 | 535,400 |
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.