Indonesian Tobacco Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 292.00 | 306.00 | 290.00 | 304.00 | 298.29 | 882,400 |
| 2024-01-30 | 288.00 | 294.00 | 286.00 | 292.00 | 286.51 | 247,700 |
| 2024-01-29 | 298.00 | 300.00 | 288.00 | 288.00 | 282.59 | 392,400 |
| 2024-01-26 | 300.00 | 302.00 | 294.00 | 298.00 | 292.40 | 457,800 |
| 2024-01-25 | 298.00 | 304.00 | 294.00 | 304.00 | 298.29 | 328,200 |
| 2024-01-24 | 298.00 | 300.00 | 292.00 | 300.00 | 294.36 | 143,300 |
| 2024-01-23 | 300.00 | 300.00 | 292.00 | 298.00 | 292.40 | 666,300 |
| 2024-01-22 | 302.00 | 302.00 | 296.00 | 302.00 | 296.32 | 245,400 |
| 2024-01-19 | 302.00 | 306.00 | 296.00 | 302.00 | 296.32 | 263,600 |
| 2024-01-18 | 302.00 | 306.00 | 298.00 | 306.00 | 300.25 | 253,100 |
| 2024-01-17 | 302.00 | 306.00 | 290.00 | 306.00 | 300.25 | 793,300 |
| 2024-01-16 | 304.00 | 306.00 | 300.00 | 304.00 | 298.29 | 343,300 |
| 2024-01-15 | 306.00 | 308.00 | 300.00 | 306.00 | 300.25 | 677,200 |
| 2024-01-12 | 310.00 | 312.00 | 302.00 | 310.00 | 304.17 | 320,600 |
| 2024-01-11 | 304.00 | 310.00 | 300.00 | 310.00 | 304.17 | 503,500 |
| 2024-01-10 | 310.00 | 310.00 | 302.00 | 310.00 | 304.17 | 453,300 |
| 2024-01-09 | 308.00 | 310.00 | 306.00 | 310.00 | 304.17 | 422,100 |
| 2024-01-08 | 310.00 | 314.00 | 306.00 | 308.00 | 302.21 | 925,300 |
| 2024-01-05 | 308.00 | 310.00 | 300.00 | 310.00 | 304.17 | 1,053,200 |
| 2024-01-04 | 304.00 | 308.00 | 298.00 | 308.00 | 302.21 | 404,800 |
| 2024-01-03 | 300.00 | 304.00 | 296.00 | 304.00 | 298.29 | 333,500 |
| 2024-01-02 | 298.00 | 302.00 | 296.00 | 302.00 | 296.32 | 268,800 |
| 2023-12-29 | 300.00 | 302.00 | 294.00 | 300.00 | 294.36 | 709,100 |
| 2023-12-28 | 298.00 | 312.00 | 294.00 | 300.00 | 294.36 | 980,900 |
| 2023-12-27 | 300.00 | 300.00 | 288.00 | 300.00 | 294.36 | 483,500 |
| 2023-12-22 | 298.00 | 304.00 | 294.00 | 300.00 | 294.36 | 434,700 |
| 2023-12-21 | 302.00 | 302.00 | 296.00 | 302.00 | 296.32 | 217,700 |
| 2023-12-20 | 298.00 | 304.00 | 296.00 | 302.00 | 296.32 | 327,100 |
| 2023-12-19 | 304.00 | 304.00 | 294.00 | 300.00 | 294.36 | 333,200 |
| 2023-12-18 | 296.00 | 304.00 | 292.00 | 304.00 | 298.29 | 514,600 |
| 2023-12-15 | 300.00 | 302.00 | 292.00 | 294.00 | 288.47 | 216,100 |
| 2023-12-14 | 304.00 | 308.00 | 296.00 | 296.00 | 290.44 | 684,100 |
| 2023-12-13 | 306.00 | 306.00 | 300.00 | 306.00 | 300.25 | 305,300 |
| 2023-12-12 | 314.00 | 314.00 | 300.00 | 304.00 | 298.29 | 526,000 |
| 2023-12-11 | 312.00 | 316.00 | 302.00 | 312.00 | 306.14 | 566,000 |
| 2023-12-08 | 312.00 | 316.00 | 306.00 | 312.00 | 306.14 | 333,900 |
| 2023-12-07 | 310.00 | 312.00 | 296.00 | 310.00 | 304.17 | 1,078,800 |
| 2023-12-06 | 312.00 | 312.00 | 300.00 | 308.00 | 302.21 | 1,791,600 |
| 2023-12-05 | 310.00 | 316.00 | 300.00 | 314.00 | 308.10 | 1,294,100 |
| 2023-12-04 | 312.00 | 320.00 | 308.00 | 312.00 | 306.14 | 538,500 |
| 2023-12-01 | 320.00 | 320.00 | 306.00 | 318.00 | 312.02 | 1,085,500 |
| 2023-11-30 | 310.00 | 320.00 | 304.00 | 320.00 | 313.99 | 716,600 |
| 2023-11-29 | 316.00 | 316.00 | 300.00 | 314.00 | 308.10 | 1,678,900 |
| 2023-11-28 | 314.00 | 320.00 | 300.00 | 316.00 | 310.06 | 1,440,600 |
| 2023-11-27 | 300.00 | 318.00 | 300.00 | 316.00 | 310.06 | 813,900 |
| 2023-11-24 | 304.00 | 312.00 | 300.00 | 302.00 | 296.32 | 1,483,400 |
| 2023-11-23 | 284.00 | 318.00 | 284.00 | 304.00 | 298.29 | 2,187,700 |
| 2023-11-22 | 298.00 | 302.00 | 286.00 | 290.00 | 284.55 | 704,000 |
| 2023-11-21 | 306.00 | 308.00 | 300.00 | 300.00 | 294.36 | 131,600 |
| 2023-11-20 | 304.00 | 306.00 | 298.00 | 306.00 | 300.25 | 410,900 |
| 2023-11-17 | 302.00 | 304.00 | 290.00 | 304.00 | 298.29 | 681,400 |
| 2023-11-16 | 302.00 | 306.00 | 294.00 | 302.00 | 296.32 | 375,200 |
| 2023-11-15 | 304.00 | 314.00 | 298.00 | 304.00 | 298.29 | 1,121,400 |
| 2023-11-14 | 316.00 | 320.00 | 308.00 | 312.00 | 306.14 | 811,100 |
| 2023-11-13 | 318.00 | 326.00 | 310.00 | 316.00 | 310.06 | 249,600 |
| 2023-11-10 | 328.00 | 330.00 | 314.00 | 318.00 | 312.02 | 798,000 |
| 2023-11-09 | 326.00 | 332.00 | 318.00 | 328.00 | 321.83 | 1,561,700 |
| 2023-11-08 | 312.00 | 326.00 | 302.00 | 326.00 | 319.87 | 3,161,300 |
| 2023-11-07 | 290.00 | 324.00 | 290.00 | 312.00 | 306.14 | 2,675,600 |
| 2023-11-06 | 304.00 | 322.00 | 290.00 | 292.00 | 286.51 | 3,587,400 |
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.