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 |
| 2026-09-18 | 214.00 | 220.00 | 204.00 | 204.00 | 204.00 | 472,600 |
| 2026-09-17 | 220.00 | 220.00 | 214.00 | 214.00 | 214.00 | 497,400 |
| 2026-09-16 | 216.00 | 222.00 | 214.00 | 216.00 | 216.00 | 321,700 |
| 2026-09-15 | 220.00 | 224.00 | 214.00 | 216.00 | 216.00 | 312,700 |
| 2026-09-14 | 224.00 | 226.00 | 218.00 | 220.00 | 220.00 | 382,400 |
| 2026-09-11 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | 104,700 |
| 2026-09-10 | 230.00 | 232.00 | 224.00 | 224.00 | 224.00 | 484,000 |
| 2026-09-09 | 230.00 | 232.00 | 228.00 | 228.00 | 228.00 | 288,200 |
| 2026-09-08 | 226.00 | 238.00 | 226.00 | 228.00 | 228.00 | 1,701,700 |
| 2026-09-07 | 226.00 | 226.00 | 224.00 | 226.00 | 226.00 | 132,500 |
| 2026-09-04 | 228.00 | 230.00 | 222.00 | 226.00 | 226.00 | 209,700 |
| 2026-09-03 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 326,000 |
| 2026-09-02 | 224.00 | 230.00 | 224.00 | 228.00 | 228.00 | 468,400 |
| 2026-09-01 | 224.00 | 226.00 | 222.00 | 224.00 | 224.00 | 320,700 |
| 2026-08-31 | 222.00 | 230.00 | 222.00 | 224.00 | 224.00 | 467,200 |
| 2026-08-28 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | 167,200 |
| 2026-08-27 | 230.00 | 230.00 | 220.00 | 222.00 | 222.00 | 373,000 |
| 2026-08-26 | 228.00 | 228.00 | 220.00 | 222.00 | 222.00 | 307,500 |
| 2026-08-25 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2026-08-24 | 226.00 | 240.00 | 222.00 | 226.00 | 226.00 | 1,043,100 |
| 2026-08-21 | 230.00 | 232.00 | 216.00 | 226.00 | 226.00 | 1,201,100 |
| 2026-08-20 | 228.00 | 232.00 | 226.00 | 230.00 | 230.00 | 204,700 |
| 2026-08-19 | 226.00 | 230.00 | 224.00 | 228.00 | 228.00 | 327,100 |
| 2026-08-18 | 224.00 | 228.00 | 224.00 | 226.00 | 226.00 | 246,400 |
| 2026-08-17 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2026-08-14 | 226.00 | 228.00 | 224.00 | 224.00 | 224.00 | 192,100 |
| 2026-08-13 | 224.00 | 230.00 | 224.00 | 228.00 | 228.00 | 462,700 |
| 2026-08-12 | 226.00 | 234.00 | 226.00 | 226.00 | 226.00 | 950,200 |
| 2026-08-11 | 230.00 | 232.00 | 226.00 | 228.00 | 228.00 | 802,500 |
| 2026-08-10 | 248.00 | 248.00 | 228.00 | 232.00 | 232.00 | 1,299,400 |
| 2026-08-07 | 232.00 | 244.00 | 230.00 | 238.00 | 238.00 | 1,887,600 |
| 2026-08-06 | 230.00 | 236.00 | 226.00 | 230.00 | 230.00 | 2,358,500 |
| 2026-08-05 | 226.00 | 230.00 | 218.00 | 226.00 | 226.00 | 1,354,000 |
| 2026-08-04 | 216.00 | 250.00 | 214.00 | 224.00 | 224.00 | 13,574,100 |
| 2026-08-03 | 212.00 | 216.00 | 208.00 | 214.00 | 214.00 | 471,800 |
| 2026-07-31 | 212.00 | 218.00 | 210.00 | 212.00 | 212.00 | 611,300 |
| 2026-07-30 | 216.00 | 220.00 | 208.00 | 216.00 | 216.00 | 433,300 |
| 2026-07-29 | 220.00 | 224.00 | 214.00 | 216.00 | 216.00 | 1,237,700 |
Page 1 of 21 · 1,215 trading daysOlder →
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.