Indonesian Tobacco Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 300.00 | 302.00 | 298.00 | 302.00 | 291.03 | 312,800 |
| 2022-02-04 | 300.00 | 302.00 | 296.00 | 302.00 | 291.03 | 614,400 |
| 2022-02-03 | 294.00 | 300.00 | 292.00 | 300.00 | 289.10 | 313,500 |
| 2022-02-02 | 296.00 | 300.00 | 290.00 | 294.00 | 283.32 | 671,200 |
| 2022-01-31 | 298.00 | 302.00 | 284.00 | 294.00 | 283.32 | 343,800 |
| 2022-01-28 | 298.00 | 300.00 | 294.00 | 298.00 | 287.18 | 290,000 |
| 2022-01-27 | 302.00 | 304.00 | 292.00 | 298.00 | 287.18 | 286,600 |
| 2022-01-26 | 300.00 | 306.00 | 292.00 | 302.00 | 291.03 | 474,100 |
| 2022-01-25 | 304.00 | 306.00 | 290.00 | 300.00 | 289.10 | 997,700 |
| 2022-01-24 | 300.00 | 318.00 | 300.00 | 304.00 | 292.96 | 2,467,700 |
| 2022-01-21 | 294.00 | 302.00 | 290.00 | 302.00 | 291.03 | 2,195,300 |
| 2022-01-20 | 292.00 | 294.00 | 284.00 | 294.00 | 283.32 | 343,000 |
| 2022-01-19 | 288.00 | 294.00 | 282.00 | 292.00 | 281.40 | 721,700 |
| 2022-01-18 | 282.00 | 290.00 | 276.00 | 288.00 | 277.54 | 915,500 |
| 2022-01-17 | 276.00 | 296.00 | 274.00 | 290.00 | 279.47 | 767,400 |
| 2022-01-14 | 274.00 | 280.00 | 274.00 | 276.00 | 265.98 | 369,800 |
| 2022-01-13 | 278.00 | 280.00 | 270.00 | 278.00 | 267.90 | 559,900 |
| 2022-01-12 | 280.00 | 280.00 | 264.00 | 278.00 | 267.90 | 1,151,200 |
| 2022-01-11 | 280.00 | 280.00 | 272.00 | 280.00 | 269.83 | 379,700 |
| 2022-01-10 | 276.00 | 280.00 | 272.00 | 278.00 | 267.90 | 248,600 |
| 2022-01-07 | 272.00 | 280.00 | 270.00 | 274.00 | 264.05 | 1,099,200 |
| 2022-01-06 | 280.00 | 284.00 | 270.00 | 272.00 | 262.12 | 808,600 |
| 2022-01-05 | 284.00 | 286.00 | 272.00 | 280.00 | 269.83 | 1,648,100 |
| 2022-01-04 | 282.00 | 286.00 | 278.00 | 282.00 | 271.76 | 695,900 |
| 2022-01-03 | 282.00 | 290.00 | 268.00 | 282.00 | 271.76 | 1,192,300 |
| 2021-12-30 | 272.00 | 282.00 | 268.00 | 274.00 | 264.05 | 1,033,200 |
| 2021-12-29 | 280.00 | 280.00 | 260.00 | 272.00 | 262.12 | 1,512,800 |
| 2021-12-28 | 284.00 | 286.00 | 276.00 | 278.00 | 267.90 | 1,495,100 |
| 2021-12-27 | 292.00 | 292.00 | 284.00 | 284.00 | 273.69 | 585,300 |
| 2021-12-24 | 290.00 | 290.00 | 286.00 | 290.00 | 279.47 | 301,300 |
| 2021-12-23 | 290.00 | 292.00 | 284.00 | 288.00 | 277.54 | 808,300 |
| 2021-12-22 | 292.00 | 294.00 | 288.00 | 288.00 | 277.54 | 608,000 |
| 2021-12-21 | 290.00 | 298.00 | 288.00 | 294.00 | 283.32 | 722,300 |
| 2021-12-20 | 290.00 | 296.00 | 288.00 | 290.00 | 279.47 | 1,751,500 |
| 2021-12-17 | 298.00 | 300.00 | 288.00 | 290.00 | 279.47 | 850,900 |
| 2021-12-16 | 300.00 | 300.00 | 294.00 | 296.00 | 285.25 | 612,200 |
| 2021-12-15 | 292.00 | 300.00 | 290.00 | 298.00 | 287.18 | 1,178,400 |
| 2021-12-14 | 294.00 | 300.00 | 290.00 | 292.00 | 281.40 | 1,018,900 |
| 2021-12-13 | 296.00 | 300.00 | 294.00 | 296.00 | 285.25 | 647,100 |
| 2021-12-10 | 300.00 | 302.00 | 294.00 | 300.00 | 289.10 | 1,592,800 |
| 2021-12-09 | 302.00 | 302.00 | 298.00 | 300.00 | 289.10 | 593,600 |
| 2021-12-08 | 298.00 | 302.00 | 298.00 | 302.00 | 291.03 | 643,500 |
| 2021-12-07 | 302.00 | 302.00 | 298.00 | 298.00 | 287.18 | 246,800 |
| 2021-12-06 | 296.00 | 304.00 | 294.00 | 300.00 | 289.10 | 707,800 |
| 2021-12-03 | 300.00 | 302.00 | 296.00 | 296.00 | 285.25 | 897,600 |
| 2021-12-02 | 292.00 | 300.00 | 290.00 | 300.00 | 289.10 | 749,800 |
| 2021-12-01 | 290.00 | 302.00 | 280.00 | 292.00 | 281.40 | 3,042,100 |
| 2021-11-30 | 306.00 | 310.00 | 290.00 | 290.00 | 279.47 | 2,884,400 |
| 2021-11-29 | 310.00 | 312.00 | 300.00 | 306.00 | 294.89 | 1,068,900 |
| 2021-11-26 | 310.00 | 312.00 | 306.00 | 310.00 | 298.74 | 1,847,200 |
| 2021-11-25 | 316.00 | 316.00 | 310.00 | 310.00 | 298.74 | 972,300 |
| 2021-11-24 | 318.00 | 322.00 | 308.00 | 316.00 | 304.52 | 2,200,200 |
| 2021-11-23 | 320.00 | 328.00 | 316.00 | 318.00 | 306.45 | 1,559,500 |
| 2021-11-22 | 330.00 | 332.00 | 318.00 | 320.00 | 308.38 | 2,767,200 |
| 2021-11-19 | 318.00 | 344.00 | 318.00 | 328.00 | 316.09 | 12,864,000 |
| 2021-11-18 | 314.00 | 318.00 | 312.00 | 318.00 | 306.45 | 1,411,800 |
| 2021-11-17 | 322.00 | 324.00 | 312.00 | 314.00 | 302.60 | 2,691,000 |
| 2021-11-16 | 310.00 | 326.00 | 310.00 | 320.00 | 308.38 | 5,657,400 |
| 2021-11-15 | 314.00 | 314.00 | 310.00 | 310.00 | 298.74 | 863,600 |
| 2021-11-12 | 312.00 | 316.00 | 308.00 | 314.00 | 302.60 | 1,280,700 |
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.