PT Indonesian Tobacco Tbk (IDX:ITIC)
Indonesia · Delayed Price · Currency is IDR 218.00
-4.00 (-1.80%)
Aug 8, 2025, 3:49 PM WIB
Longboard Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 222.00 | 224.00 | 218.00 | 222.00 | 222.00 | -0.89% | 306,600 |
| 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 |
| Jun 30, 2025 | 216.00 | 218.00 | 214.00 | 218.00 | 218.00 | 0.93% | 172,300 |
| Jun 26, 2025 | 216.00 | 216.00 | 212.00 | 216.00 | 216.00 | - | 21,200 |
| Jun 25, 2025 | 210.00 | 216.00 | 208.00 | 216.00 | 216.00 | 0.93% | 144,800 |
| Jun 24, 2025 | 212.00 | 214.00 | 210.00 | 214.00 | 214.00 | - | 34,400 |
| Jun 23, 2025 | 216.00 | 216.00 | 210.00 | 214.00 | 214.00 | -2.73% | 242,200 |
| Jun 20, 2025 | 218.00 | 222.00 | 214.00 | 220.00 | 220.00 | 0.92% | 484,600 |
| Jun 19, 2025 | 228.00 | 228.00 | 216.00 | 218.00 | 218.00 | -3.54% | 301,600 |
| Jun 18, 2025 | 224.00 | 226.00 | 220.00 | 226.00 | 226.00 | - | 50,500 |
| Jun 17, 2025 | 226.00 | 226.00 | 218.00 | 226.00 | 226.00 | - | 36,300 |
| Jun 16, 2025 | 220.00 | 226.00 | 216.00 | 226.00 | 226.00 | 2.73% | 261,500 |
| Jun 13, 2025 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | - | 45,500 |
| Jun 12, 2025 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | - | 798,100 |
| Jun 11, 2025 | 222.00 | 226.00 | 220.00 | 220.00 | 220.00 | -0.90% | 384,200 |
| Jun 10, 2025 | 228.00 | 228.00 | 220.00 | 222.00 | 222.00 | -2.63% | 295,500 |
| Jun 5, 2025 | 226.00 | 228.00 | 222.00 | 228.00 | 228.00 | 0.88% | 184,600 |
| Jun 4, 2025 | 226.00 | 228.00 | 224.00 | 226.00 | 226.00 | - | 1,042,200 |
| Jun 3, 2025 | 224.00 | 226.00 | 220.00 | 226.00 | 226.00 | - | 217,700 |
| Jun 2, 2025 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | -1.74% | 261,800 |
| May 28, 2025 | 230.00 | 230.00 | 222.00 | 230.00 | 230.00 | - | 221,000 |
| May 27, 2025 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 0.88% | 119,300 |
| May 26, 2025 | 228.00 | 228.00 | 226.00 | 228.00 | 228.00 | -0.87% | 159,800 |
| May 23, 2025 | 230.00 | 230.00 | 226.00 | 230.00 | 230.00 | - | 277,500 |