Indonesian Tobacco Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 250.00 | 250.00 | 246.00 | 250.00 | 250.00 | 30,200 |
| 2025-02-04 | 248.00 | 252.00 | 242.00 | 250.00 | 250.00 | 197,100 |
| 2025-02-03 | 248.00 | 260.00 | 248.00 | 252.00 | 252.00 | 63,800 |
| 2025-01-31 | 250.00 | 254.00 | 248.00 | 252.00 | 252.00 | 37,100 |
| 2025-01-30 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | 359,300 |
| 2025-01-24 | 252.00 | 252.00 | 246.00 | 250.00 | 250.00 | 88,100 |
| 2025-01-23 | 254.00 | 254.00 | 248.00 | 252.00 | 252.00 | 60,300 |
| 2025-01-22 | 250.00 | 252.00 | 248.00 | 252.00 | 252.00 | 75,600 |
| 2025-01-21 | 252.00 | 252.00 | 248.00 | 250.00 | 250.00 | 65,300 |
| 2025-01-20 | 254.00 | 254.00 | 248.00 | 252.00 | 252.00 | 148,700 |
| 2025-01-17 | 250.00 | 256.00 | 250.00 | 252.00 | 252.00 | 36,100 |
| 2025-01-16 | 250.00 | 254.00 | 248.00 | 254.00 | 254.00 | 93,200 |
| 2025-01-15 | 246.00 | 256.00 | 242.00 | 252.00 | 252.00 | 662,400 |
| 2025-01-14 | 246.00 | 250.00 | 246.00 | 248.00 | 248.00 | 105,600 |
| 2025-01-13 | 254.00 | 254.00 | 248.00 | 250.00 | 250.00 | 266,800 |
| 2025-01-10 | 254.00 | 254.00 | 248.00 | 254.00 | 254.00 | 47,000 |
| 2025-01-09 | 256.00 | 256.00 | 248.00 | 252.00 | 252.00 | 61,200 |
| 2025-01-08 | 258.00 | 258.00 | 250.00 | 256.00 | 256.00 | 119,700 |
| 2025-01-07 | 250.00 | 256.00 | 250.00 | 256.00 | 256.00 | 70,400 |
| 2025-01-06 | 250.00 | 250.00 | 244.00 | 250.00 | 250.00 | 112,600 |
| 2025-01-03 | 248.00 | 260.00 | 248.00 | 250.00 | 250.00 | 90,200 |
| 2025-01-02 | 246.00 | 250.00 | 246.00 | 248.00 | 248.00 | 21,300 |
| 2024-12-30 | 250.00 | 250.00 | 246.00 | 248.00 | 248.00 | 45,400 |
| 2024-12-27 | 250.00 | 252.00 | 248.00 | 250.00 | 250.00 | 44,900 |
| 2024-12-24 | 254.00 | 254.00 | 246.00 | 246.00 | 246.00 | 63,000 |
| 2024-12-23 | 252.00 | 254.00 | 246.00 | 250.00 | 250.00 | 174,700 |
| 2024-12-20 | 248.00 | 250.00 | 248.00 | 248.00 | 248.00 | 91,300 |
| 2024-12-19 | 254.00 | 254.00 | 242.00 | 252.00 | 252.00 | 194,700 |
| 2024-12-18 | 254.00 | 260.00 | 250.00 | 250.00 | 250.00 | 102,200 |
| 2024-12-17 | 256.00 | 256.00 | 250.00 | 256.00 | 256.00 | 53,800 |
| 2024-12-16 | 256.00 | 256.00 | 254.00 | 256.00 | 256.00 | 59,100 |
| 2024-12-13 | 256.00 | 256.00 | 248.00 | 256.00 | 256.00 | 103,500 |
| 2024-12-12 | 260.00 | 260.00 | 250.00 | 252.00 | 252.00 | 622,700 |
| 2024-12-11 | 262.00 | 262.00 | 254.00 | 260.00 | 260.00 | 383,600 |
| 2024-12-10 | 260.00 | 262.00 | 256.00 | 260.00 | 260.00 | 44,900 |
| 2024-12-09 | 266.00 | 266.00 | 256.00 | 256.00 | 256.00 | 364,800 |
| 2024-12-06 | 272.00 | 272.00 | 260.00 | 264.00 | 264.00 | 148,200 |
| 2024-12-05 | 266.00 | 266.00 | 258.00 | 266.00 | 266.00 | 35,200 |
| 2024-12-04 | 272.00 | 272.00 | 260.00 | 262.00 | 262.00 | 1,309,200 |
| 2024-12-03 | 274.00 | 274.00 | 254.00 | 258.00 | 258.00 | 123,200 |
| 2024-12-02 | 272.00 | 272.00 | 256.00 | 256.00 | 256.00 | 3,505,100 |
| 2024-11-29 | 266.00 | 266.00 | 256.00 | 266.00 | 266.00 | 368,700 |
| 2024-11-28 | 270.00 | 270.00 | 258.00 | 266.00 | 266.00 | 134,300 |
| 2024-11-26 | 274.00 | 274.00 | 262.00 | 266.00 | 266.00 | 19,000 |
| 2024-11-25 | 274.00 | 274.00 | 262.00 | 266.00 | 266.00 | 26,300 |
| 2024-11-22 | 276.00 | 276.00 | 258.00 | 268.00 | 268.00 | 110,800 |
| 2024-11-21 | 270.00 | 270.00 | 260.00 | 268.00 | 268.00 | 72,500 |
| 2024-11-20 | 280.00 | 280.00 | 264.00 | 268.00 | 268.00 | 40,500 |
| 2024-11-19 | 270.00 | 270.00 | 260.00 | 270.00 | 270.00 | 77,600 |
| 2024-11-18 | 270.00 | 270.00 | 256.00 | 268.00 | 268.00 | 428,800 |
| 2024-11-15 | 266.00 | 266.00 | 256.00 | 264.00 | 264.00 | 22,000 |
| 2024-11-14 | 272.00 | 272.00 | 254.00 | 264.00 | 264.00 | 97,500 |
| 2024-11-13 | 256.00 | 264.00 | 256.00 | 264.00 | 264.00 | 68,700 |
| 2024-11-12 | 258.00 | 260.00 | 252.00 | 260.00 | 260.00 | 187,000 |
| 2024-11-11 | 262.00 | 266.00 | 250.00 | 258.00 | 258.00 | 452,500 |
| 2024-11-08 | 276.00 | 276.00 | 256.00 | 262.00 | 262.00 | 813,500 |
| 2024-11-07 | 292.00 | 292.00 | 260.00 | 268.00 | 268.00 | 823,100 |
| 2024-11-06 | 286.00 | 286.00 | 272.00 | 284.00 | 284.00 | 150,400 |
| 2024-11-05 | 286.00 | 288.00 | 270.00 | 280.00 | 280.00 | 765,500 |
| 2024-11-04 | 292.00 | 292.00 | 266.00 | 276.00 | 276.00 | 720,500 |
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.