Indonesian Tobacco Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 210.00 | 248.00 | 208.00 | 216.00 | 216.00 | 9,571,000 |
| 2026-07-27 | 208.00 | 210.00 | 208.00 | 208.00 | 208.00 | 214,000 |
| 2026-07-24 | 216.00 | 216.00 | 202.00 | 210.00 | 210.00 | 206,900 |
| 2026-07-23 | 212.00 | 216.00 | 208.00 | 214.00 | 214.00 | 265,100 |
| 2026-07-22 | 216.00 | 220.00 | 200.00 | 210.00 | 210.00 | 750,200 |
| 2026-07-21 | 206.00 | 220.00 | 204.00 | 216.00 | 216.00 | 475,200 |
← NewerPage 2 of 2 · 66 trading days
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.