Indonesian Tobacco Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 236.00 | 236.00 | 224.00 | 232.00 | 232.00 | 308,600 |
| 2025-05-14 | 230.00 | 234.00 | 228.00 | 232.00 | 232.00 | 219,200 |
| 2025-05-09 | 234.00 | 234.00 | 230.00 | 234.00 | 234.00 | 49,900 |
| 2025-05-08 | 234.00 | 234.00 | 224.00 | 234.00 | 234.00 | 148,200 |
| 2025-05-07 | 236.00 | 236.00 | 230.00 | 230.00 | 230.00 | 379,800 |
| 2025-05-06 | 236.00 | 238.00 | 234.00 | 234.00 | 234.00 | 76,000 |
| 2025-05-05 | 234.00 | 238.00 | 232.00 | 238.00 | 238.00 | 179,800 |
| 2025-05-02 | 238.00 | 238.00 | 234.00 | 236.00 | 236.00 | 37,000 |
| 2025-04-30 | 238.00 | 238.00 | 232.00 | 238.00 | 238.00 | 137,400 |
| 2025-04-29 | 238.00 | 238.00 | 230.00 | 238.00 | 238.00 | 356,400 |
| 2025-04-28 | 238.00 | 240.00 | 232.00 | 238.00 | 238.00 | 76,600 |
| 2025-04-25 | 234.00 | 238.00 | 228.00 | 236.00 | 236.00 | 126,100 |
| 2025-04-24 | 238.00 | 238.00 | 232.00 | 234.00 | 234.00 | 159,000 |
| 2025-04-23 | 232.00 | 234.00 | 230.00 | 234.00 | 234.00 | 53,000 |
| 2025-04-22 | 230.00 | 234.00 | 230.00 | 234.00 | 234.00 | 27,400 |
| 2025-04-21 | 234.00 | 236.00 | 224.00 | 234.00 | 234.00 | 60,700 |
| 2025-04-17 | 234.00 | 236.00 | 230.00 | 234.00 | 234.00 | 48,600 |
| 2025-04-16 | 230.00 | 234.00 | 228.00 | 234.00 | 234.00 | 70,200 |
| 2025-04-15 | 226.00 | 232.00 | 222.00 | 232.00 | 232.00 | 239,200 |
| 2025-04-14 | 222.00 | 228.00 | 216.00 | 228.00 | 228.00 | 282,000 |
| 2025-04-11 | 212.00 | 222.00 | 210.00 | 222.00 | 222.00 | 115,900 |
| 2025-04-10 | 206.00 | 222.00 | 206.00 | 222.00 | 222.00 | 107,700 |
| 2025-04-09 | 220.00 | 220.00 | 202.00 | 216.00 | 216.00 | 286,600 |
| 2025-04-08 | 210.00 | 220.00 | 190.00 | 220.00 | 220.00 | 392,500 |
| 2025-03-27 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 43,400 |
| 2025-03-26 | 200.00 | 220.00 | 200.00 | 220.00 | 220.00 | 140,900 |
| 2025-03-25 | 198.00 | 200.00 | 179.00 | 200.00 | 200.00 | 906,400 |
| 2025-03-24 | 204.00 | 204.00 | 171.00 | 198.00 | 198.00 | 1,621,200 |
| 2025-03-21 | 216.00 | 216.00 | 202.00 | 208.00 | 208.00 | 286,300 |
| 2025-03-20 | 214.00 | 218.00 | 204.00 | 216.00 | 216.00 | 67,700 |
| 2025-03-19 | 216.00 | 220.00 | 210.00 | 218.00 | 218.00 | 47,200 |
| 2025-03-18 | 218.00 | 222.00 | 208.00 | 218.00 | 218.00 | 30,700 |
| 2025-03-17 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 102,400 |
| 2025-03-14 | 216.00 | 220.00 | 214.00 | 220.00 | 220.00 | 34,000 |
| 2025-03-13 | 214.00 | 218.00 | 212.00 | 218.00 | 218.00 | 191,000 |
| 2025-03-12 | 212.00 | 214.00 | 210.00 | 214.00 | 214.00 | 42,800 |
| 2025-03-11 | 216.00 | 216.00 | 208.00 | 214.00 | 214.00 | 114,800 |
| 2025-03-10 | 214.00 | 216.00 | 204.00 | 216.00 | 216.00 | 79,600 |
| 2025-03-07 | 216.00 | 216.00 | 214.00 | 216.00 | 216.00 | 23,700 |
| 2025-03-06 | 212.00 | 216.00 | 212.00 | 216.00 | 216.00 | 36,700 |
| 2025-03-05 | 212.00 | 216.00 | 210.00 | 212.00 | 212.00 | 565,200 |
| 2025-03-04 | 212.00 | 216.00 | 212.00 | 216.00 | 216.00 | 332,900 |
| 2025-03-03 | 218.00 | 222.00 | 214.00 | 214.00 | 214.00 | 191,800 |
| 2025-02-28 | 218.00 | 224.00 | 210.00 | 218.00 | 218.00 | 203,400 |
| 2025-02-27 | 214.00 | 220.00 | 200.00 | 218.00 | 218.00 | 630,700 |
| 2025-02-26 | 216.00 | 224.00 | 212.00 | 214.00 | 214.00 | 407,600 |
| 2025-02-25 | 236.00 | 236.00 | 212.00 | 216.00 | 216.00 | 2,144,100 |
| 2025-02-24 | 240.00 | 240.00 | 220.00 | 236.00 | 236.00 | 1,815,200 |
| 2025-02-21 | 248.00 | 248.00 | 238.00 | 240.00 | 240.00 | 416,700 |
| 2025-02-20 | 246.00 | 248.00 | 238.00 | 248.00 | 248.00 | 712,700 |
| 2025-02-19 | 248.00 | 248.00 | 242.00 | 246.00 | 246.00 | 199,600 |
| 2025-02-18 | 248.00 | 248.00 | 244.00 | 246.00 | 246.00 | 108,800 |
| 2025-02-17 | 248.00 | 248.00 | 242.00 | 244.00 | 244.00 | 61,000 |
| 2025-02-14 | 248.00 | 248.00 | 244.00 | 248.00 | 248.00 | 24,500 |
| 2025-02-13 | 248.00 | 250.00 | 240.00 | 248.00 | 248.00 | 149,900 |
| 2025-02-12 | 246.00 | 248.00 | 244.00 | 248.00 | 248.00 | 150,600 |
| 2025-02-11 | 248.00 | 248.00 | 242.00 | 248.00 | 248.00 | 341,500 |
| 2025-02-10 | 252.00 | 252.00 | 242.00 | 248.00 | 248.00 | 43,000 |
| 2025-02-07 | 246.00 | 252.00 | 240.00 | 248.00 | 248.00 | 234,800 |
| 2025-02-06 | 246.00 | 252.00 | 244.00 | 252.00 | 252.00 | 74,200 |
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.