Indonesian Tobacco Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 466.00 | 470.00 | 438.00 | 448.00 | 448.00 | 6,543,600 |
| 2025-11-06 | 468.00 | 490.00 | 462.00 | 466.00 | 466.00 | 8,811,400 |
| 2025-11-05 | 476.00 | 520.00 | 462.00 | 476.00 | 476.00 | 29,765,900 |
| 2025-11-04 | 442.00 | 494.00 | 436.00 | 488.00 | 488.00 | 41,704,900 |
| 2025-11-03 | 466.00 | 488.00 | 440.00 | 440.00 | 440.00 | 10,550,800 |
| 2025-10-31 | 500.00 | 515.00 | 444.00 | 466.00 | 466.00 | 109,276,800 |
| 2025-10-30 | 388.00 | 474.00 | 378.00 | 474.00 | 474.00 | 67,720,100 |
| 2025-10-29 | 382.00 | 390.00 | 360.00 | 380.00 | 380.00 | 7,509,800 |
| 2025-10-28 | 386.00 | 394.00 | 380.00 | 380.00 | 380.00 | 6,478,300 |
| 2025-10-27 | 378.00 | 410.00 | 366.00 | 386.00 | 386.00 | 33,354,700 |
| 2025-10-24 | 380.00 | 388.00 | 362.00 | 364.00 | 364.00 | 8,115,100 |
| 2025-10-23 | 344.00 | 394.00 | 338.00 | 382.00 | 382.00 | 30,101,800 |
| 2025-10-22 | 360.00 | 362.00 | 330.00 | 338.00 | 338.00 | 4,095,800 |
| 2025-10-21 | 366.00 | 370.00 | 334.00 | 354.00 | 354.00 | 5,029,000 |
← NewerPage 5 of 5 · 254 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.