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 |
| 2026-07-20 | 204.00 | 210.00 | 204.00 | 204.00 | 204.00 | 192,000 |
| 2026-07-17 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | 385,500 |
| 2026-07-16 | 204.00 | 204.00 | 198.00 | 199.00 | 199.00 | 106,000 |
| 2026-07-15 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | 166,600 |
| 2026-07-14 | 200.00 | 202.00 | 197.00 | 200.00 | 200.00 | 26,200 |
| 2026-07-13 | 198.00 | 204.00 | 197.00 | 198.00 | 198.00 | 382,600 |
| 2026-07-10 | 192.00 | 206.00 | 192.00 | 204.00 | 204.00 | 91,100 |
| 2026-07-09 | 198.00 | 198.00 | 194.00 | 198.00 | 198.00 | 50,200 |
| 2026-07-08 | 200.00 | 200.00 | 192.00 | 198.00 | 198.00 | 169,100 |
| 2026-07-07 | 200.00 | 206.00 | 195.00 | 202.00 | 202.00 | 212,900 |
| 2026-07-06 | 198.00 | 202.00 | 196.00 | 199.00 | 199.00 | 40,400 |
| 2026-07-03 | 194.00 | 198.00 | 190.00 | 198.00 | 198.00 | 86,600 |
| 2026-07-02 | 194.00 | 194.00 | 189.00 | 194.00 | 194.00 | 66,200 |
| 2026-07-01 | 195.00 | 195.00 | 189.00 | 193.00 | 193.00 | 36,300 |
| 2026-06-30 | 198.00 | 200.00 | 189.00 | 189.00 | 189.00 | 312,600 |
| 2026-06-29 | 204.00 | 204.00 | 198.00 | 202.00 | 202.00 | 148,300 |
| 2026-06-26 | 208.00 | 208.00 | 197.00 | 204.00 | 204.00 | 412,000 |
| 2026-06-25 | 200.00 | 208.00 | 200.00 | 204.00 | 204.00 | 72,100 |
| 2026-06-24 | 206.00 | 210.00 | 202.00 | 204.00 | 204.00 | 119,100 |
| 2026-06-23 | 206.00 | 210.00 | 200.00 | 206.00 | 206.00 | 102,600 |
| 2026-06-22 | 216.00 | 216.00 | 204.00 | 206.00 | 206.00 | 173,200 |
| 2026-06-19 | 200.00 | 214.00 | 200.00 | 214.00 | 214.00 | 376,500 |
| 2026-06-18 | 210.00 | 210.00 | 202.00 | 206.00 | 206.00 | 36,600 |
| 2026-06-17 | 202.00 | 230.00 | 202.00 | 204.00 | 204.00 | 815,200 |
| 2026-06-16 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2026-06-15 | 195.00 | 208.00 | 195.00 | 200.00 | 200.00 | 438,000 |
| 2026-06-12 | 190.00 | 198.00 | 190.00 | 195.00 | 195.00 | 222,400 |
| 2026-06-11 | 191.00 | 202.00 | 181.00 | 190.00 | 190.00 | 371,000 |
| 2026-06-10 | 190.00 | 200.00 | 185.00 | 191.00 | 191.00 | 128,300 |
| 2026-06-09 | 176.00 | 194.00 | 167.00 | 190.00 | 190.00 | 178,700 |
| 2026-06-08 | 181.00 | 190.00 | 175.00 | 182.00 | 182.00 | 214,800 |
| 2026-06-05 | 199.00 | 204.00 | 180.00 | 182.00 | 182.00 | 322,100 |
| 2026-06-04 | 210.00 | 212.00 | 196.00 | 199.00 | 199.00 | 350,300 |
| 2026-06-03 | 220.00 | 222.00 | 210.00 | 212.00 | 212.00 | 204,500 |
| 2026-06-02 | 214.00 | 222.00 | 212.00 | 220.00 | 220.00 | 143,000 |
| 2026-06-01 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2026-05-29 | 216.00 | 226.00 | 210.00 | 214.00 | 214.00 | 247,100 |
| 2026-05-28 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2026-05-27 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2026-05-26 | 222.00 | 226.00 | 212.00 | 216.00 | 216.00 | 370,600 |
| 2026-05-25 | 224.00 | 232.00 | 218.00 | 222.00 | 222.00 | 492,400 |
| 2026-05-22 | 226.00 | 236.00 | 218.00 | 224.00 | 224.00 | 760,100 |
| 2026-05-21 | 238.00 | 246.00 | 230.00 | 230.00 | 230.00 | 631,600 |
| 2026-05-20 | 232.00 | 268.00 | 232.00 | 238.00 | 238.00 | 1,954,200 |
| 2026-05-19 | 244.00 | 246.00 | 226.00 | 232.00 | 232.00 | 584,700 |
| 2026-05-18 | 256.00 | 256.00 | 234.00 | 246.00 | 246.00 | 550,700 |
| 2026-05-15 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0 |
| 2026-05-14 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0 |
| 2026-05-13 | 246.00 | 260.00 | 244.00 | 254.00 | 254.00 | 1,011,400 |
| 2026-05-12 | 250.00 | 250.00 | 244.00 | 244.00 | 244.00 | 211,300 |
| 2026-05-11 | 256.00 | 260.00 | 246.00 | 248.00 | 248.00 | 843,300 |
| 2026-05-08 | 256.00 | 260.00 | 250.00 | 254.00 | 254.00 | 418,600 |
| 2026-05-07 | 258.00 | 262.00 | 252.00 | 256.00 | 256.00 | 380,400 |
| 2026-05-06 | 252.00 | 262.00 | 252.00 | 258.00 | 258.00 | 228,900 |
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.