Indonesian Tobacco Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 258.00 | 262.00 | 252.00 | 256.00 | 256.00 | 380,400 |
| 2026-05-06 | 252.00 | 262.00 | 252.00 | 258.00 | 258.00 | 228,900 |
| 2026-05-05 | 256.00 | 264.00 | 250.00 | 256.00 | 256.00 | 597,400 |
| 2026-05-04 | 266.00 | 266.00 | 254.00 | 256.00 | 256.00 | 592,800 |
| 2026-05-01 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
| 2026-04-30 | 272.00 | 284.00 | 252.00 | 262.00 | 262.00 | 2,383,800 |
| 2026-04-29 | 278.00 | 284.00 | 254.00 | 266.00 | 266.00 | 3,342,800 |
| 2026-04-28 | 250.00 | 306.00 | 246.00 | 274.00 | 274.00 | 11,225,800 |
| 2026-04-27 | 250.00 | 254.00 | 242.00 | 250.00 | 250.00 | 579,100 |
| 2026-04-24 | 258.00 | 258.00 | 246.00 | 246.00 | 246.00 | 400,100 |
| 2026-04-23 | 264.00 | 264.00 | 250.00 | 256.00 | 256.00 | 274,900 |
← NewerPage 3 of 3 · 131 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.