Indonesian Tobacco Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 155.00 | 175.00 | 150.00 | 169.00 | 169.00 | 328,900 |
| 2026-10-19 | 155.00 | 164.00 | 155.00 | 155.00 | 155.00 | 419,700 |
| 2026-10-16 | 195.00 | 195.00 | 166.00 | 166.00 | 166.00 | 1,165,300 |
| 2026-10-15 | 198.00 | 198.00 | 194.00 | 195.00 | 195.00 | 245,300 |
| 2026-10-14 | 199.00 | 200.00 | 197.00 | 198.00 | 198.00 | 153,000 |
| 2026-10-13 | 202.00 | 204.00 | 199.00 | 202.00 | 202.00 | 6,800 |
| 2026-10-12 | 204.00 | 208.00 | 198.00 | 202.00 | 202.00 | 122,900 |
| 2026-10-09 | 199.00 | 206.00 | 195.00 | 204.00 | 204.00 | 212,000 |
| 2026-10-08 | 200.00 | 206.00 | 199.00 | 199.00 | 199.00 | 191,800 |
| 2026-10-07 | 199.00 | 220.00 | 198.00 | 202.00 | 202.00 | 703,700 |
| 2026-10-06 | 200.00 | 202.00 | 198.00 | 199.00 | 199.00 | 244,300 |
| 2026-10-05 | 200.00 | 206.00 | 197.00 | 202.00 | 202.00 | 67,000 |
| 2026-10-02 | 204.00 | 204.00 | 196.00 | 198.00 | 198.00 | 129,100 |
| 2026-10-01 | 200.00 | 204.00 | 199.00 | 199.00 | 199.00 | 401,400 |
| 2026-09-30 | 194.00 | 204.00 | 194.00 | 198.00 | 198.00 | 64,500 |
| 2026-09-29 | 202.00 | 202.00 | 191.00 | 194.00 | 194.00 | 417,800 |
| 2026-09-28 | 202.00 | 204.00 | 199.00 | 199.00 | 199.00 | 101,800 |
| 2026-09-25 | 202.00 | 206.00 | 200.00 | 202.00 | 202.00 | 182,300 |
| 2026-09-24 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | 355,400 |
| 2026-09-23 | 206.00 | 210.00 | 202.00 | 204.00 | 204.00 | 133,200 |
| 2026-09-22 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | 106,200 |
| 2026-09-21 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | 368,600 |
Page 1 of 1 · 22 trading days
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.