Indonesian Tobacco Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 262.00 | 276.00 | 262.00 | 274.00 | 264.05 | 663,500 |
| 2022-05-12 | 268.00 | 276.00 | 258.00 | 262.00 | 252.48 | 958,100 |
| 2022-05-11 | 270.00 | 272.00 | 266.00 | 268.00 | 258.27 | 674,400 |
| 2022-05-10 | 274.00 | 274.00 | 258.00 | 268.00 | 258.27 | 1,160,600 |
| 2022-05-09 | 280.00 | 284.00 | 274.00 | 274.00 | 264.05 | 811,800 |
| 2022-04-28 | 284.00 | 292.00 | 278.00 | 280.00 | 269.83 | 2,391,500 |
| 2022-04-27 | 280.00 | 294.00 | 278.00 | 282.00 | 271.76 | 1,842,500 |
| 2022-04-26 | 284.00 | 284.00 | 280.00 | 280.00 | 269.83 | 247,300 |
| 2022-04-25 | 286.00 | 286.00 | 282.00 | 282.00 | 271.76 | 1,231,600 |
| 2022-04-22 | 288.00 | 288.00 | 282.00 | 286.00 | 275.61 | 929,000 |
| 2022-04-21 | 296.00 | 314.00 | 284.00 | 286.00 | 275.61 | 12,910,600 |
| 2022-04-20 | 292.00 | 302.00 | 286.00 | 294.00 | 283.32 | 896,500 |
| 2022-04-19 | 288.00 | 292.00 | 284.00 | 292.00 | 281.40 | 373,000 |
| 2022-04-18 | 286.00 | 290.00 | 282.00 | 288.00 | 277.54 | 509,700 |
| 2022-04-14 | 288.00 | 290.00 | 280.00 | 290.00 | 279.47 | 342,500 |
| 2022-04-13 | 284.00 | 290.00 | 280.00 | 288.00 | 277.54 | 412,700 |
| 2022-04-12 | 290.00 | 290.00 | 284.00 | 284.00 | 273.69 | 319,900 |
| 2022-04-11 | 296.00 | 296.00 | 276.00 | 292.00 | 281.40 | 2,179,300 |
| 2022-04-08 | 294.00 | 298.00 | 292.00 | 296.00 | 285.25 | 254,500 |
| 2022-04-07 | 294.00 | 298.00 | 292.00 | 296.00 | 285.25 | 121,800 |
| 2022-04-06 | 298.00 | 298.00 | 294.00 | 294.00 | 283.32 | 85,300 |
| 2022-04-05 | 300.00 | 300.00 | 292.00 | 298.00 | 287.18 | 358,100 |
| 2022-04-04 | 306.00 | 306.00 | 294.00 | 300.00 | 289.10 | 357,800 |
| 2022-04-01 | 296.00 | 302.00 | 296.00 | 300.00 | 289.10 | 647,100 |
| 2022-03-31 | 298.00 | 300.00 | 290.00 | 296.00 | 285.25 | 440,200 |
| 2022-03-30 | 296.00 | 300.00 | 286.00 | 298.00 | 287.18 | 188,600 |
| 2022-03-29 | 296.00 | 298.00 | 294.00 | 296.00 | 285.25 | 239,900 |
| 2022-03-28 | 298.00 | 298.00 | 292.00 | 296.00 | 285.25 | 221,000 |
| 2022-03-25 | 300.00 | 308.00 | 296.00 | 298.00 | 287.18 | 1,721,300 |
| 2022-03-24 | 290.00 | 298.00 | 286.00 | 296.00 | 285.25 | 839,100 |
| 2022-03-23 | 290.00 | 290.00 | 286.00 | 290.00 | 279.47 | 245,900 |
| 2022-03-22 | 286.00 | 290.00 | 284.00 | 290.00 | 279.47 | 271,100 |
| 2022-03-21 | 290.00 | 298.00 | 286.00 | 290.00 | 279.47 | 276,300 |
| 2022-03-18 | 288.00 | 290.00 | 284.00 | 290.00 | 279.47 | 284,900 |
| 2022-03-17 | 288.00 | 290.00 | 284.00 | 288.00 | 277.54 | 193,700 |
| 2022-03-16 | 288.00 | 294.00 | 286.00 | 288.00 | 277.54 | 191,500 |
| 2022-03-15 | 292.00 | 294.00 | 284.00 | 290.00 | 279.47 | 646,800 |
| 2022-03-14 | 290.00 | 308.00 | 284.00 | 294.00 | 283.32 | 639,200 |
| 2022-03-11 | 290.00 | 292.00 | 286.00 | 290.00 | 279.47 | 482,500 |
| 2022-03-10 | 290.00 | 290.00 | 286.00 | 290.00 | 279.47 | 378,500 |
| 2022-03-09 | 288.00 | 294.00 | 286.00 | 288.00 | 277.54 | 393,000 |
| 2022-03-08 | 290.00 | 294.00 | 280.00 | 288.00 | 277.54 | 1,087,000 |
| 2022-03-07 | 296.00 | 298.00 | 288.00 | 290.00 | 279.47 | 560,100 |
| 2022-03-04 | 294.00 | 298.00 | 286.00 | 298.00 | 287.18 | 342,700 |
| 2022-03-02 | 300.00 | 300.00 | 292.00 | 298.00 | 287.18 | 909,100 |
| 2022-03-01 | 292.00 | 300.00 | 290.00 | 300.00 | 289.10 | 470,200 |
| 2022-02-25 | 292.00 | 296.00 | 290.00 | 290.00 | 279.47 | 434,300 |
| 2022-02-24 | 298.00 | 300.00 | 286.00 | 296.00 | 285.25 | 716,500 |
| 2022-02-23 | 298.00 | 302.00 | 294.00 | 298.00 | 287.18 | 478,400 |
| 2022-02-22 | 300.00 | 304.00 | 296.00 | 298.00 | 287.18 | 981,800 |
| 2022-02-21 | 302.00 | 304.00 | 298.00 | 300.00 | 289.10 | 513,900 |
| 2022-02-18 | 302.00 | 304.00 | 298.00 | 302.00 | 291.03 | 1,666,800 |
| 2022-02-17 | 298.00 | 306.00 | 296.00 | 302.00 | 291.03 | 1,435,100 |
| 2022-02-16 | 300.00 | 310.00 | 296.00 | 298.00 | 287.18 | 1,363,000 |
| 2022-02-15 | 308.00 | 308.00 | 292.00 | 298.00 | 287.18 | 349,600 |
| 2022-02-14 | 300.00 | 300.00 | 280.00 | 298.00 | 287.18 | 906,300 |
| 2022-02-11 | 300.00 | 300.00 | 292.00 | 298.00 | 287.18 | 372,500 |
| 2022-02-10 | 300.00 | 302.00 | 296.00 | 300.00 | 289.10 | 312,600 |
| 2022-02-09 | 294.00 | 300.00 | 294.00 | 300.00 | 289.10 | 289,700 |
| 2022-02-08 | 302.00 | 304.00 | 294.00 | 294.00 | 283.32 | 528,800 |
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.