Indonesian Tobacco Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-20 | 306.00 | 380.00 | 306.00 | 364.00 | 364.00 | 13,550,900 |
| 2025-10-17 | 356.00 | 360.00 | 306.00 | 306.00 | 306.00 | 5,289,600 |
| 2025-10-16 | 380.00 | 402.00 | 332.00 | 356.00 | 356.00 | 7,621,300 |
| 2025-10-15 | 350.00 | 426.00 | 350.00 | 378.00 | 378.00 | 27,272,300 |
| 2025-10-14 | 360.00 | 360.00 | 332.00 | 350.00 | 350.00 | 3,174,700 |
| 2025-10-13 | 348.00 | 360.00 | 334.00 | 360.00 | 360.00 | 3,716,100 |
| 2025-10-10 | 370.00 | 370.00 | 360.00 | 360.00 | 360.00 | 6,005,600 |
| 2025-10-09 | 420.00 | 420.00 | 400.00 | 400.00 | 400.00 | 7,083,400 |
| 2025-10-08 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 738,700 |
| 2025-10-07 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 506,800 |
| 2025-10-06 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 2,396,100 |
| 2025-10-03 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-10-02 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-10-01 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-09-30 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-09-29 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-09-26 | 520.00 | 595.00 | 474.00 | 545.00 | 545.00 | 58,709,300 |
| 2025-09-25 | 482.00 | 575.00 | 482.00 | 510.00 | 510.00 | 35,817,400 |
| 2025-09-24 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 0 |
| 2025-09-23 | 400.00 | 482.00 | 400.00 | 482.00 | 482.00 | 66,075,400 |
| 2025-09-22 | 322.00 | 386.00 | 320.00 | 386.00 | 386.00 | 56,480,500 |
| 2025-09-19 | 310.00 | 316.00 | 286.00 | 310.00 | 310.00 | 14,281,700 |
| 2025-09-18 | 338.00 | 338.00 | 306.00 | 312.00 | 312.00 | 6,077,800 |
| 2025-09-17 | 318.00 | 360.00 | 310.00 | 322.00 | 322.00 | 43,605,700 |
| 2025-09-16 | 240.00 | 304.00 | 238.00 | 304.00 | 304.00 | 56,080,700 |
| 2025-09-15 | 238.00 | 250.00 | 236.00 | 244.00 | 244.00 | 1,052,100 |
| 2025-09-12 | 232.00 | 242.00 | 230.00 | 238.00 | 238.00 | 743,400 |
| 2025-09-11 | 236.00 | 246.00 | 226.00 | 238.00 | 238.00 | 1,468,300 |
| 2025-09-10 | 236.00 | 248.00 | 234.00 | 236.00 | 236.00 | 3,150,900 |
| 2025-09-09 | 280.00 | 282.00 | 228.00 | 236.00 | 236.00 | 12,556,600 |
| 2025-09-08 | 224.00 | 254.00 | 222.00 | 250.00 | 250.00 | 4,183,100 |
| 2025-09-05 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2025-09-04 | 224.00 | 226.00 | 212.00 | 224.00 | 224.00 | 743,400 |
| 2025-09-03 | 224.00 | 224.00 | 218.00 | 222.00 | 222.00 | 192,000 |
| 2025-09-02 | 222.00 | 224.00 | 220.00 | 224.00 | 224.00 | 58,100 |
| 2025-09-01 | 220.00 | 222.00 | 214.00 | 222.00 | 222.00 | 430,600 |
| 2025-08-29 | 226.00 | 226.00 | 218.00 | 226.00 | 226.00 | 556,300 |
| 2025-08-28 | 228.00 | 232.00 | 226.00 | 228.00 | 228.00 | 335,000 |
| 2025-08-27 | 226.00 | 228.00 | 222.00 | 228.00 | 228.00 | 598,600 |
| 2025-08-26 | 220.00 | 226.00 | 218.00 | 226.00 | 226.00 | 1,038,500 |
| 2025-08-25 | 216.00 | 220.00 | 214.00 | 218.00 | 218.00 | 1,248,300 |
| 2025-08-22 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | 217,200 |
| 2025-08-21 | 216.00 | 216.00 | 212.00 | 216.00 | 216.00 | 168,300 |
| 2025-08-20 | 216.00 | 218.00 | 212.00 | 216.00 | 216.00 | 199,100 |
| 2025-08-19 | 216.00 | 218.00 | 212.00 | 216.00 | 216.00 | 209,400 |
| 2025-08-18 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2025-08-15 | 214.00 | 216.00 | 210.00 | 216.00 | 216.00 | 204,500 |
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.