Indonesian Tobacco Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 256.00 | 264.00 | 250.00 | 256.00 | 256.00 | 597,400 |
| 2026-05-04 | 266.00 | 266.00 | 254.00 | 256.00 | 256.00 | 592,800 |
| 2026-05-01 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
| 2026-04-30 | 272.00 | 284.00 | 252.00 | 262.00 | 262.00 | 2,383,800 |
| 2026-04-29 | 278.00 | 284.00 | 254.00 | 266.00 | 266.00 | 3,342,800 |
| 2026-04-28 | 250.00 | 306.00 | 246.00 | 274.00 | 274.00 | 11,225,800 |
| 2026-04-27 | 250.00 | 254.00 | 242.00 | 250.00 | 250.00 | 579,100 |
| 2026-04-24 | 258.00 | 258.00 | 246.00 | 246.00 | 246.00 | 400,100 |
| 2026-04-23 | 264.00 | 264.00 | 250.00 | 256.00 | 256.00 | 274,900 |
| 2026-04-22 | 256.00 | 264.00 | 254.00 | 260.00 | 260.00 | 293,200 |
| 2026-04-21 | 256.00 | 260.00 | 252.00 | 256.00 | 256.00 | 360,800 |
| 2026-04-20 | 264.00 | 266.00 | 254.00 | 258.00 | 258.00 | 811,100 |
| 2026-04-17 | 266.00 | 274.00 | 256.00 | 264.00 | 264.00 | 974,300 |
| 2026-04-16 | 276.00 | 282.00 | 262.00 | 272.00 | 272.00 | 759,100 |
| 2026-04-15 | 264.00 | 276.00 | 262.00 | 276.00 | 276.00 | 919,700 |
| 2026-04-14 | 252.00 | 270.00 | 252.00 | 264.00 | 264.00 | 1,339,100 |
| 2026-04-13 | 254.00 | 254.00 | 248.00 | 254.00 | 254.00 | 270,700 |
| 2026-04-10 | 254.00 | 256.00 | 244.00 | 254.00 | 254.00 | 404,300 |
| 2026-04-09 | 256.00 | 256.00 | 244.00 | 252.00 | 252.00 | 298,100 |
| 2026-04-08 | 244.00 | 250.00 | 242.00 | 248.00 | 248.00 | 176,400 |
| 2026-04-07 | 254.00 | 254.00 | 240.00 | 240.00 | 240.00 | 762,600 |
| 2026-04-06 | 256.00 | 256.00 | 242.00 | 254.00 | 254.00 | 315,000 |
| 2026-04-02 | 264.00 | 266.00 | 248.00 | 256.00 | 256.00 | 188,100 |
| 2026-04-01 | 254.00 | 258.00 | 248.00 | 256.00 | 256.00 | 244,600 |
| 2026-03-31 | 252.00 | 262.00 | 252.00 | 256.00 | 256.00 | 171,500 |
| 2026-03-30 | 260.00 | 262.00 | 254.00 | 256.00 | 256.00 | 195,300 |
| 2026-03-27 | 260.00 | 262.00 | 256.00 | 260.00 | 260.00 | 473,100 |
| 2026-03-26 | 272.00 | 272.00 | 254.00 | 262.00 | 262.00 | 227,500 |
| 2026-03-25 | 262.00 | 266.00 | 254.00 | 262.00 | 262.00 | 851,400 |
| 2026-03-17 | 258.00 | 268.00 | 250.00 | 264.00 | 264.00 | 359,700 |
| 2026-03-16 | 260.00 | 268.00 | 242.00 | 260.00 | 260.00 | 399,200 |
| 2026-03-13 | 266.00 | 266.00 | 240.00 | 262.00 | 262.00 | 521,700 |
| 2026-03-12 | 284.00 | 284.00 | 264.00 | 264.00 | 264.00 | 422,500 |
| 2026-03-11 | 268.00 | 280.00 | 260.00 | 276.00 | 276.00 | 251,000 |
| 2026-03-10 | 258.00 | 278.00 | 252.00 | 264.00 | 264.00 | 288,900 |
| 2026-03-09 | 276.00 | 276.00 | 244.00 | 256.00 | 256.00 | 649,300 |
| 2026-03-06 | 278.00 | 286.00 | 270.00 | 278.00 | 278.00 | 264,400 |
| 2026-03-05 | 272.00 | 292.00 | 272.00 | 276.00 | 276.00 | 298,900 |
| 2026-03-04 | 298.00 | 298.00 | 274.00 | 274.00 | 274.00 | 837,700 |
| 2026-03-03 | 278.00 | 306.00 | 278.00 | 294.00 | 294.00 | 574,900 |
| 2026-03-02 | 322.00 | 324.00 | 280.00 | 290.00 | 290.00 | 1,499,800 |
| 2026-02-27 | 324.00 | 336.00 | 320.00 | 328.00 | 328.00 | 582,900 |
| 2026-02-26 | 330.00 | 332.00 | 314.00 | 326.00 | 326.00 | 566,100 |
| 2026-02-25 | 336.00 | 336.00 | 328.00 | 330.00 | 330.00 | 430,000 |
| 2026-02-24 | 350.00 | 350.00 | 330.00 | 338.00 | 338.00 | 568,900 |
| 2026-02-23 | 336.00 | 342.00 | 334.00 | 342.00 | 342.00 | 365,500 |
| 2026-02-20 | 344.00 | 348.00 | 332.00 | 332.00 | 332.00 | 530,400 |
| 2026-02-19 | 350.00 | 354.00 | 338.00 | 342.00 | 342.00 | 1,201,200 |
| 2026-02-18 | 328.00 | 360.00 | 324.00 | 340.00 | 340.00 | 3,149,700 |
| 2026-02-13 | 330.00 | 336.00 | 320.00 | 328.00 | 328.00 | 907,500 |
| 2026-02-12 | 330.00 | 334.00 | 322.00 | 328.00 | 328.00 | 584,900 |
| 2026-02-11 | 330.00 | 340.00 | 328.00 | 330.00 | 330.00 | 704,400 |
| 2026-02-10 | 330.00 | 334.00 | 328.00 | 330.00 | 330.00 | 677,200 |
| 2026-02-09 | 328.00 | 342.00 | 328.00 | 330.00 | 330.00 | 1,086,100 |
| 2026-02-06 | 320.00 | 334.00 | 316.00 | 328.00 | 328.00 | 1,008,400 |
| 2026-02-05 | 324.00 | 342.00 | 314.00 | 328.00 | 328.00 | 1,140,800 |
| 2026-02-04 | 348.00 | 368.00 | 326.00 | 326.00 | 326.00 | 8,217,400 |
| 2026-02-03 | 294.00 | 340.00 | 288.00 | 338.00 | 338.00 | 3,559,800 |
| 2026-02-02 | 330.00 | 330.00 | 294.00 | 294.00 | 294.00 | 872,400 |
| 2026-01-30 | 318.00 | 334.00 | 314.00 | 328.00 | 328.00 | 1,474,000 |
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.