PT Indonesian Tobacco Tbk (IDX:ITIC)
Indonesia · Delayed Price · Currency is IDR 236.00
0.00 (0.00%)
Sep 10, 2025, 4:13 PM WIB
PT Indonesian Tobacco Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 236.00 | 248.00 | 234.00 | 236.00 | 236.00 | - | 3,165,900 |
| Sep 9, 2025 | 280.00 | 282.00 | 228.00 | 236.00 | 236.00 | -5.60% | 12,556,900 |
| Sep 8, 2025 | 224.00 | 254.00 | 222.00 | 250.00 | 250.00 | 11.61% | 4,183,100 |
| Sep 4, 2025 | 224.00 | 226.00 | 212.00 | 224.00 | 224.00 | 0.90% | 743,400 |
| Sep 3, 2025 | 224.00 | 224.00 | 218.00 | 222.00 | 222.00 | -0.89% | 192,000 |
| Sep 2, 2025 | 222.00 | 224.00 | 220.00 | 224.00 | 224.00 | 0.90% | 58,100 |
| Sep 1, 2025 | 220.00 | 222.00 | 214.00 | 222.00 | 222.00 | -1.77% | 430,600 |
| Aug 29, 2025 | 226.00 | 226.00 | 218.00 | 226.00 | 226.00 | -0.88% | 556,300 |
| Aug 28, 2025 | 228.00 | 232.00 | 226.00 | 228.00 | 228.00 | - | 338,500 |
| Aug 27, 2025 | 226.00 | 228.00 | 222.00 | 228.00 | 228.00 | 0.88% | 598,600 |
| Aug 26, 2025 | 220.00 | 226.00 | 218.00 | 226.00 | 226.00 | 3.67% | 1,209,400 |
| Aug 25, 2025 | 216.00 | 220.00 | 214.00 | 218.00 | 218.00 | 0.93% | 1,248,300 |
| Aug 22, 2025 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | - | 217,200 |
| Aug 21, 2025 | 216.00 | 216.00 | 212.00 | 216.00 | 216.00 | - | 168,300 |
| Aug 20, 2025 | 216.00 | 218.00 | 212.00 | 216.00 | 216.00 | - | 199,100 |
| Aug 19, 2025 | 216.00 | 218.00 | 212.00 | 216.00 | 216.00 | - | 209,400 |
| Aug 15, 2025 | 214.00 | 216.00 | 210.00 | 216.00 | 216.00 | 0.93% | 204,500 |
| Aug 14, 2025 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | -0.93% | 171,600 |
| Aug 13, 2025 | 214.00 | 218.00 | 212.00 | 216.00 | 216.00 | 0.93% | 338,900 |
| Aug 12, 2025 | 220.00 | 222.00 | 210.00 | 214.00 | 214.00 | -2.73% | 1,852,200 |
| Aug 11, 2025 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | - | 186,300 |
| Aug 8, 2025 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | -0.90% | 132,600 |
| Aug 7, 2025 | 222.00 | 224.00 | 218.00 | 222.00 | 222.00 | -0.89% | 358,200 |
| Aug 6, 2025 | 222.00 | 224.00 | 220.00 | 224.00 | 224.00 | 1.82% | 218,200 |
| Aug 5, 2025 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | - | 61,900 |
| Aug 4, 2025 | 222.00 | 224.00 | 218.00 | 220.00 | 220.00 | -0.90% | 126,400 |
| Aug 1, 2025 | 218.00 | 222.00 | 216.00 | 222.00 | 222.00 | 1.83% | 297,600 |
| Jul 31, 2025 | 216.00 | 220.00 | 216.00 | 218.00 | 218.00 | 0.93% | 133,400 |
| Jul 30, 2025 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | -0.92% | 162,600 |
| Jul 29, 2025 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | -0.91% | 133,200 |
| Jul 28, 2025 | 218.00 | 220.00 | 216.00 | 220.00 | 220.00 | 0.92% | 147,500 |
| Jul 25, 2025 | 218.00 | 220.00 | 216.00 | 218.00 | 218.00 | - | 81,000 |
| Jul 24, 2025 | 218.00 | 220.00 | 216.00 | 218.00 | 218.00 | - | 290,800 |
| Jul 23, 2025 | 216.00 | 218.00 | 214.00 | 218.00 | 218.00 | 0.93% | 201,500 |
| Jul 22, 2025 | 216.00 | 216.00 | 214.00 | 216.00 | 216.00 | - | 207,000 |
| Jul 21, 2025 | 214.00 | 218.00 | 212.00 | 216.00 | 216.00 | - | 389,300 |
| Jul 18, 2025 | 216.00 | 218.00 | 212.00 | 216.00 | 216.00 | -0.92% | 452,200 |
| Jul 17, 2025 | 214.00 | 218.00 | 214.00 | 218.00 | 218.00 | 2.83% | 148,700 |
| Jul 16, 2025 | 220.00 | 220.00 | 212.00 | 212.00 | 212.00 | -3.64% | 153,900 |
| Jul 15, 2025 | 216.00 | 222.00 | 216.00 | 220.00 | 220.00 | - | 43,900 |
| Jul 14, 2025 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | - | 37,100 |
| Jul 11, 2025 | 220.00 | 222.00 | 216.00 | 220.00 | 220.00 | - | 300,000 |
| Jul 10, 2025 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | - | 68,500 |
| Jul 9, 2025 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | -0.90% | 58,300 |
| Jul 8, 2025 | 216.00 | 238.00 | 214.00 | 222.00 | 222.00 | 1.83% | 890,200 |
| Jul 7, 2025 | 214.00 | 218.00 | 210.00 | 218.00 | 218.00 | - | 25,100 |
| Jul 4, 2025 | 218.00 | 218.00 | 212.00 | 218.00 | 218.00 | - | 106,100 |
| Jul 3, 2025 | 218.00 | 220.00 | 214.00 | 218.00 | 218.00 | - | 29,000 |
| Jul 2, 2025 | 216.00 | 218.00 | 214.00 | 218.00 | 218.00 | 0.93% | 75,600 |
| Jul 1, 2025 | 220.00 | 220.00 | 212.00 | 216.00 | 216.00 | -0.92% | 80,500 |