Indonesian Tobacco Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 320.00 | 320.00 | 272.00 | 312.00 | 312.00 | 3,819,400 |
| 2026-01-28 | 358.00 | 360.00 | 310.00 | 320.00 | 320.00 | 2,848,700 |
| 2026-01-27 | 358.00 | 366.00 | 346.00 | 362.00 | 362.00 | 1,154,200 |
| 2026-01-26 | 382.00 | 384.00 | 352.00 | 360.00 | 360.00 | 2,255,300 |
| 2026-01-23 | 384.00 | 390.00 | 364.00 | 376.00 | 376.00 | 1,983,000 |
| 2026-01-22 | 380.00 | 400.00 | 378.00 | 384.00 | 384.00 | 2,959,300 |
| 2026-01-21 | 388.00 | 388.00 | 370.00 | 378.00 | 378.00 | 2,839,100 |
| 2026-01-20 | 394.00 | 404.00 | 382.00 | 388.00 | 388.00 | 4,022,600 |
| 2026-01-19 | 378.00 | 396.00 | 368.00 | 388.00 | 388.00 | 4,572,000 |
| 2026-01-16 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0 |
| 2026-01-15 | 380.00 | 382.00 | 368.00 | 372.00 | 372.00 | 1,007,700 |
| 2026-01-14 | 362.00 | 380.00 | 354.00 | 372.00 | 372.00 | 1,875,400 |
| 2026-01-13 | 372.00 | 378.00 | 360.00 | 362.00 | 362.00 | 1,184,300 |
| 2026-01-12 | 386.00 | 390.00 | 362.00 | 372.00 | 372.00 | 1,970,300 |
| 2026-01-09 | 386.00 | 390.00 | 368.00 | 380.00 | 380.00 | 3,281,500 |
| 2026-01-08 | 384.00 | 414.00 | 374.00 | 386.00 | 386.00 | 8,647,300 |
| 2026-01-07 | 376.00 | 396.00 | 372.00 | 384.00 | 384.00 | 5,853,700 |
| 2026-01-06 | 374.00 | 384.00 | 370.00 | 372.00 | 372.00 | 2,053,900 |
| 2026-01-05 | 370.00 | 374.00 | 364.00 | 370.00 | 370.00 | 1,510,600 |
| 2026-01-02 | 368.00 | 370.00 | 358.00 | 362.00 | 362.00 | 1,906,600 |
| 2026-01-01 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-12-31 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-12-30 | 352.00 | 384.00 | 348.00 | 360.00 | 360.00 | 6,743,300 |
| 2025-12-29 | 344.00 | 356.00 | 344.00 | 352.00 | 352.00 | 892,900 |
| 2025-12-26 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 0 |
| 2025-12-25 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 0 |
| 2025-12-24 | 342.00 | 350.00 | 340.00 | 344.00 | 344.00 | 795,800 |
| 2025-12-23 | 344.00 | 356.00 | 338.00 | 340.00 | 340.00 | 1,355,100 |
| 2025-12-22 | 362.00 | 362.00 | 342.00 | 344.00 | 344.00 | 1,769,300 |
| 2025-12-19 | 366.00 | 370.00 | 344.00 | 362.00 | 362.00 | 2,459,400 |
| 2025-12-18 | 378.00 | 378.00 | 366.00 | 372.00 | 372.00 | 885,200 |
| 2025-12-17 | 370.00 | 388.00 | 370.00 | 374.00 | 374.00 | 1,339,600 |
| 2025-12-16 | 372.00 | 380.00 | 370.00 | 378.00 | 378.00 | 1,760,900 |
| 2025-12-15 | 366.00 | 374.00 | 364.00 | 372.00 | 372.00 | 1,244,100 |
| 2025-12-12 | 372.00 | 372.00 | 356.00 | 366.00 | 366.00 | 2,107,300 |
| 2025-12-11 | 380.00 | 384.00 | 368.00 | 372.00 | 372.00 | 2,485,600 |
| 2025-12-10 | 404.00 | 408.00 | 378.00 | 380.00 | 380.00 | 4,565,200 |
| 2025-12-09 | 404.00 | 414.00 | 402.00 | 402.00 | 402.00 | 1,040,800 |
| 2025-12-08 | 412.00 | 412.00 | 400.00 | 406.00 | 406.00 | 2,610,800 |
| 2025-12-05 | 420.00 | 420.00 | 410.00 | 412.00 | 412.00 | 1,489,300 |
| 2025-12-04 | 416.00 | 422.00 | 416.00 | 416.00 | 416.00 | 2,110,600 |
| 2025-12-03 | 428.00 | 428.00 | 414.00 | 416.00 | 416.00 | 2,258,900 |
| 2025-12-02 | 420.00 | 428.00 | 412.00 | 422.00 | 422.00 | 3,250,000 |
| 2025-12-01 | 434.00 | 436.00 | 418.00 | 422.00 | 422.00 | 2,623,400 |
| 2025-11-28 | 430.00 | 436.00 | 418.00 | 434.00 | 434.00 | 5,168,500 |
| 2025-11-27 | 438.00 | 440.00 | 424.00 | 428.00 | 428.00 | 3,408,500 |
| 2025-11-26 | 428.00 | 442.00 | 422.00 | 436.00 | 436.00 | 9,994,200 |
| 2025-11-25 | 418.00 | 448.00 | 416.00 | 426.00 | 426.00 | 12,964,300 |
| 2025-11-24 | 428.00 | 432.00 | 416.00 | 416.00 | 416.00 | 4,008,000 |
| 2025-11-21 | 408.00 | 426.00 | 402.00 | 420.00 | 420.00 | 3,869,000 |
| 2025-11-20 | 408.00 | 412.00 | 398.00 | 406.00 | 406.00 | 1,628,600 |
| 2025-11-19 | 418.00 | 418.00 | 394.00 | 408.00 | 408.00 | 4,911,800 |
| 2025-11-18 | 434.00 | 436.00 | 414.00 | 414.00 | 414.00 | 3,487,200 |
| 2025-11-17 | 420.00 | 436.00 | 408.00 | 430.00 | 430.00 | 3,670,600 |
| 2025-11-14 | 436.00 | 440.00 | 418.00 | 418.00 | 418.00 | 3,118,200 |
| 2025-11-13 | 454.00 | 456.00 | 422.00 | 434.00 | 434.00 | 6,844,500 |
| 2025-11-12 | 442.00 | 468.00 | 442.00 | 444.00 | 444.00 | 7,940,900 |
| 2025-11-11 | 460.00 | 462.00 | 438.00 | 440.00 | 440.00 | 5,745,900 |
| 2025-11-10 | 454.00 | 470.00 | 450.00 | 460.00 | 460.00 | 5,668,800 |
| 2025-11-07 | 466.00 | 470.00 | 438.00 | 448.00 | 448.00 | 6,543,600 |
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.