Indonesian Tobacco Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 292.00 | 292.00 | 266.00 | 276.00 | 276.00 | 720,500 |
| 2024-11-01 | 286.00 | 286.00 | 264.00 | 274.00 | 274.00 | 851,700 |
| 2024-10-31 | 278.00 | 278.00 | 268.00 | 272.00 | 272.00 | 230,300 |
| 2024-10-30 | 290.00 | 290.00 | 262.00 | 278.00 | 278.00 | 962,100 |
| 2024-10-29 | 290.00 | 290.00 | 268.00 | 270.00 | 270.00 | 214,100 |
| 2024-10-28 | 290.00 | 290.00 | 270.00 | 270.00 | 270.00 | 34,900 |
| 2024-10-25 | 280.00 | 280.00 | 270.00 | 270.00 | 270.00 | 17,800 |
| 2024-10-24 | 290.00 | 290.00 | 268.00 | 276.00 | 276.00 | 431,900 |
| 2024-10-23 | 290.00 | 290.00 | 268.00 | 274.00 | 274.00 | 47,400 |
| 2024-10-22 | 274.00 | 274.00 | 268.00 | 272.00 | 272.00 | 95,100 |
| 2024-10-21 | 290.00 | 290.00 | 268.00 | 268.00 | 268.00 | 102,600 |
| 2024-10-18 | 278.00 | 280.00 | 270.00 | 274.00 | 274.00 | 209,600 |
| 2024-10-17 | 288.00 | 288.00 | 268.00 | 276.00 | 276.00 | 168,800 |
| 2024-10-16 | 284.00 | 284.00 | 266.00 | 272.00 | 272.00 | 115,300 |
| 2024-10-15 | 274.00 | 274.00 | 268.00 | 268.00 | 268.00 | 149,500 |
| 2024-10-14 | 274.00 | 274.00 | 266.00 | 274.00 | 274.00 | 75,600 |
| 2024-10-11 | 284.00 | 284.00 | 260.00 | 274.00 | 274.00 | 165,100 |
| 2024-10-10 | 270.00 | 272.00 | 266.00 | 272.00 | 272.00 | 176,400 |
| 2024-10-09 | 278.00 | 278.00 | 272.00 | 274.00 | 274.00 | 82,000 |
| 2024-10-08 | 278.00 | 278.00 | 272.00 | 276.00 | 276.00 | 71,800 |
| 2024-10-07 | 280.00 | 280.00 | 270.00 | 276.00 | 276.00 | 120,400 |
| 2024-10-04 | 280.00 | 280.00 | 274.00 | 278.00 | 278.00 | 115,600 |
| 2024-10-03 | 298.00 | 298.00 | 268.00 | 280.00 | 280.00 | 622,200 |
| 2024-10-02 | 288.00 | 288.00 | 266.00 | 278.00 | 278.00 | 73,000 |
| 2024-10-01 | 284.00 | 284.00 | 266.00 | 272.00 | 272.00 | 602,000 |
| 2024-09-30 | 272.00 | 272.00 | 266.00 | 266.00 | 266.00 | 184,800 |
| 2024-09-27 | 270.00 | 272.00 | 260.00 | 272.00 | 272.00 | 423,200 |
| 2024-09-26 | 288.00 | 288.00 | 268.00 | 268.00 | 268.00 | 321,000 |
| 2024-09-25 | 272.00 | 274.00 | 266.00 | 272.00 | 272.00 | 436,300 |
| 2024-09-24 | 278.00 | 290.00 | 272.00 | 272.00 | 272.00 | 2,610,100 |
| 2024-09-23 | 284.00 | 284.00 | 262.00 | 270.00 | 270.00 | 357,200 |
| 2024-09-20 | 282.00 | 282.00 | 260.00 | 270.00 | 270.00 | 659,300 |
| 2024-09-19 | 268.00 | 274.00 | 262.00 | 270.00 | 270.00 | 542,800 |
| 2024-09-18 | 264.00 | 268.00 | 256.00 | 268.00 | 268.00 | 749,200 |
| 2024-09-17 | 258.00 | 262.00 | 254.00 | 262.00 | 262.00 | 252,400 |
| 2024-09-13 | 254.00 | 258.00 | 254.00 | 258.00 | 258.00 | 38,100 |
| 2024-09-12 | 256.00 | 256.00 | 254.00 | 254.00 | 254.00 | 102,800 |
| 2024-09-11 | 256.00 | 258.00 | 254.00 | 256.00 | 256.00 | 184,900 |
| 2024-09-10 | 256.00 | 256.00 | 250.00 | 256.00 | 256.00 | 177,000 |
| 2024-09-09 | 256.00 | 258.00 | 252.00 | 254.00 | 254.00 | 381,500 |
| 2024-09-06 | 240.00 | 260.00 | 240.00 | 256.00 | 256.00 | 58,100 |
| 2024-09-05 | 258.00 | 258.00 | 256.00 | 258.00 | 258.00 | 232,600 |
| 2024-09-04 | 260.00 | 262.00 | 250.00 | 260.00 | 260.00 | 433,100 |
| 2024-09-03 | 260.00 | 260.00 | 256.00 | 260.00 | 260.00 | 45,300 |
| 2024-09-02 | 264.00 | 264.00 | 256.00 | 260.00 | 260.00 | 217,200 |
| 2024-08-30 | 264.00 | 264.00 | 258.00 | 262.00 | 262.00 | 75,500 |
| 2024-08-29 | 262.00 | 262.00 | 260.00 | 262.00 | 262.00 | 136,200 |
| 2024-08-28 | 260.00 | 262.00 | 258.00 | 260.00 | 260.00 | 243,800 |
| 2024-08-27 | 272.00 | 272.00 | 258.00 | 262.00 | 262.00 | 198,000 |
| 2024-08-26 | 260.00 | 264.00 | 258.00 | 262.00 | 262.00 | 120,200 |
| 2024-08-23 | 264.00 | 264.00 | 260.00 | 264.00 | 264.00 | 132,700 |
| 2024-08-22 | 258.00 | 266.00 | 258.00 | 262.00 | 262.00 | 146,100 |
| 2024-08-21 | 262.00 | 266.00 | 260.00 | 262.00 | 262.00 | 382,000 |
| 2024-08-20 | 274.00 | 276.00 | 258.00 | 260.00 | 260.00 | 1,243,700 |
| 2024-08-19 | 258.00 | 278.00 | 254.00 | 270.00 | 270.00 | 1,590,500 |
| 2024-08-16 | 256.00 | 258.00 | 254.00 | 258.00 | 258.00 | 316,800 |
| 2024-08-15 | 258.00 | 258.00 | 252.00 | 256.00 | 256.00 | 326,100 |
| 2024-08-14 | 258.00 | 258.00 | 252.00 | 258.00 | 258.00 | 137,600 |
| 2024-08-13 | 260.00 | 260.00 | 254.00 | 258.00 | 258.00 | 116,100 |
| 2024-08-12 | 258.00 | 260.00 | 256.00 | 260.00 | 260.00 | 236,400 |
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.