Indonesian Tobacco Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | 171,600 |
| 2025-08-13 | 214.00 | 218.00 | 212.00 | 216.00 | 216.00 | 335,500 |
| 2025-08-12 | 220.00 | 222.00 | 210.00 | 214.00 | 214.00 | 1,852,200 |
| 2025-08-11 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | 138,800 |
| 2025-08-08 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | 132,600 |
| 2025-08-07 | 222.00 | 224.00 | 218.00 | 222.00 | 222.00 | 358,200 |
| 2025-08-06 | 222.00 | 224.00 | 220.00 | 224.00 | 224.00 | 218,200 |
| 2025-08-05 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | 61,900 |
| 2025-08-04 | 222.00 | 224.00 | 218.00 | 220.00 | 220.00 | 126,400 |
| 2025-08-01 | 218.00 | 222.00 | 216.00 | 222.00 | 222.00 | 297,600 |
| 2025-07-31 | 216.00 | 220.00 | 216.00 | 218.00 | 218.00 | 133,400 |
| 2025-07-30 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | 162,600 |
| 2025-07-29 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | 133,200 |
| 2025-07-28 | 218.00 | 220.00 | 216.00 | 220.00 | 220.00 | 147,500 |
| 2025-07-25 | 218.00 | 220.00 | 216.00 | 218.00 | 218.00 | 81,000 |
| 2025-07-24 | 218.00 | 220.00 | 216.00 | 218.00 | 218.00 | 290,800 |
| 2025-07-23 | 216.00 | 218.00 | 214.00 | 218.00 | 218.00 | 201,500 |
| 2025-07-22 | 216.00 | 216.00 | 214.00 | 216.00 | 216.00 | 207,000 |
| 2025-07-21 | 214.00 | 218.00 | 212.00 | 216.00 | 216.00 | 389,300 |
| 2025-07-18 | 216.00 | 218.00 | 212.00 | 216.00 | 216.00 | 452,200 |
| 2025-07-17 | 214.00 | 218.00 | 214.00 | 218.00 | 218.00 | 148,700 |
| 2025-07-16 | 220.00 | 220.00 | 212.00 | 212.00 | 212.00 | 153,900 |
| 2025-07-15 | 216.00 | 222.00 | 216.00 | 220.00 | 220.00 | 43,900 |
| 2025-07-14 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 37,100 |
| 2025-07-11 | 220.00 | 222.00 | 216.00 | 220.00 | 220.00 | 300,000 |
| 2025-07-10 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | 68,500 |
| 2025-07-09 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | 58,300 |
| 2025-07-08 | 216.00 | 238.00 | 214.00 | 222.00 | 222.00 | 890,200 |
| 2025-07-07 | 214.00 | 218.00 | 210.00 | 218.00 | 218.00 | 25,100 |
| 2025-07-04 | 218.00 | 218.00 | 212.00 | 218.00 | 218.00 | 106,100 |
| 2025-07-03 | 218.00 | 220.00 | 214.00 | 218.00 | 218.00 | 29,000 |
| 2025-07-02 | 216.00 | 218.00 | 214.00 | 218.00 | 218.00 | 75,600 |
| 2025-07-01 | 220.00 | 220.00 | 212.00 | 216.00 | 216.00 | 80,500 |
| 2025-06-30 | 216.00 | 218.00 | 214.00 | 218.00 | 218.00 | 149,400 |
| 2025-06-26 | 216.00 | 216.00 | 212.00 | 216.00 | 216.00 | 21,200 |
| 2025-06-25 | 210.00 | 216.00 | 208.00 | 216.00 | 216.00 | 144,800 |
| 2025-06-24 | 212.00 | 214.00 | 210.00 | 214.00 | 214.00 | 34,400 |
| 2025-06-23 | 216.00 | 216.00 | 210.00 | 214.00 | 214.00 | 242,200 |
| 2025-06-20 | 218.00 | 222.00 | 214.00 | 220.00 | 220.00 | 484,600 |
| 2025-06-19 | 228.00 | 228.00 | 216.00 | 218.00 | 218.00 | 301,600 |
| 2025-06-18 | 224.00 | 226.00 | 220.00 | 226.00 | 226.00 | 50,500 |
| 2025-06-17 | 226.00 | 226.00 | 218.00 | 226.00 | 226.00 | 36,300 |
| 2025-06-16 | 220.00 | 226.00 | 216.00 | 226.00 | 226.00 | 261,500 |
| 2025-06-13 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 45,500 |
| 2025-06-12 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 798,100 |
| 2025-06-11 | 222.00 | 226.00 | 220.00 | 220.00 | 220.00 | 384,200 |
| 2025-06-10 | 228.00 | 228.00 | 220.00 | 222.00 | 222.00 | 295,500 |
| 2025-06-05 | 226.00 | 228.00 | 222.00 | 228.00 | 228.00 | 184,600 |
| 2025-06-04 | 226.00 | 228.00 | 224.00 | 226.00 | 226.00 | 1,042,200 |
| 2025-06-03 | 224.00 | 226.00 | 220.00 | 226.00 | 226.00 | 217,700 |
| 2025-06-02 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | 261,800 |
| 2025-05-28 | 230.00 | 230.00 | 222.00 | 230.00 | 230.00 | 221,000 |
| 2025-05-27 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 119,300 |
| 2025-05-26 | 228.00 | 228.00 | 226.00 | 228.00 | 228.00 | 159,800 |
| 2025-05-23 | 228.00 | 230.00 | 226.00 | 230.00 | 230.00 | 274,800 |
| 2025-05-22 | 230.00 | 232.00 | 228.00 | 230.00 | 230.00 | 69,200 |
| 2025-05-21 | 228.00 | 232.00 | 228.00 | 230.00 | 230.00 | 283,700 |
| 2025-05-20 | 232.00 | 232.00 | 228.00 | 230.00 | 230.00 | 205,800 |
| 2025-05-19 | 230.00 | 234.00 | 226.00 | 232.00 | 232.00 | 557,400 |
| 2025-05-16 | 230.00 | 234.00 | 226.00 | 234.00 | 234.00 | 758,600 |
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.