Indonesian Tobacco Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 308.00 | 320.00 | 308.00 | 312.00 | 300.67 | 4,967,500 |
| 2021-11-10 | 312.00 | 312.00 | 306.00 | 308.00 | 296.81 | 1,334,100 |
| 2021-11-09 | 314.00 | 316.00 | 306.00 | 310.00 | 298.74 | 1,346,800 |
| 2021-11-08 | 308.00 | 314.00 | 306.00 | 314.00 | 302.60 | 1,233,100 |
| 2021-11-05 | 312.00 | 312.00 | 306.00 | 308.00 | 296.81 | 1,844,100 |
| 2021-11-04 | 314.00 | 324.00 | 312.00 | 312.00 | 300.67 | 1,417,700 |
| 2021-11-03 | 316.00 | 320.00 | 314.00 | 318.00 | 306.45 | 3,784,400 |
| 2021-11-02 | 310.00 | 316.00 | 306.00 | 314.00 | 302.60 | 1,874,700 |
| 2021-11-01 | 310.00 | 318.00 | 306.00 | 310.00 | 298.74 | 1,747,900 |
| 2021-10-29 | 304.00 | 312.00 | 304.00 | 310.00 | 298.74 | 1,280,500 |
| 2021-10-28 | 310.00 | 310.00 | 302.00 | 304.00 | 292.96 | 2,041,000 |
| 2021-10-27 | 310.00 | 314.00 | 308.00 | 310.00 | 298.74 | 1,347,600 |
| 2021-10-26 | 310.00 | 316.00 | 308.00 | 310.00 | 298.74 | 1,176,100 |
| 2021-10-25 | 306.00 | 312.00 | 306.00 | 310.00 | 298.74 | 1,223,900 |
| 2021-10-22 | 314.00 | 314.00 | 302.00 | 306.00 | 294.89 | 4,068,000 |
| 2021-10-21 | 318.00 | 320.00 | 314.00 | 314.00 | 302.60 | 1,530,600 |
| 2021-10-19 | 320.00 | 322.00 | 314.00 | 316.00 | 304.52 | 2,048,300 |
| 2021-10-18 | 326.00 | 330.00 | 314.00 | 318.00 | 306.45 | 4,236,500 |
| 2021-10-15 | 320.00 | 324.00 | 316.00 | 322.00 | 310.31 | 2,254,100 |
| 2021-10-14 | 338.00 | 342.00 | 316.00 | 322.00 | 310.31 | 21,816,500 |
← NewerPage 21 of 21 · 1,220 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.