PT Indonesian Tobacco Tbk (IDX:ITIC)
Indonesia · Delayed Price · Currency is IDR 328.00
+2.00 (0.61%)
At close: Feb 27, 2026
PT Indonesian Tobacco Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 324.00 | 336.00 | 320.00 | 328.00 | 328.00 | 0.61% | 582,900 |
| Feb 26, 2026 | 330.00 | 332.00 | 314.00 | 326.00 | 326.00 | -1.21% | 566,100 |
| Feb 25, 2026 | 336.00 | 336.00 | 328.00 | 330.00 | 330.00 | -2.37% | 430,000 |
| Feb 24, 2026 | 350.00 | 350.00 | 330.00 | 338.00 | 338.00 | -1.17% | 568,900 |
| Feb 23, 2026 | 336.00 | 342.00 | 334.00 | 342.00 | 342.00 | 3.01% | 366,000 |
| Feb 20, 2026 | 344.00 | 348.00 | 332.00 | 332.00 | 332.00 | -2.92% | 530,400 |
| Feb 19, 2026 | 350.00 | 354.00 | 338.00 | 342.00 | 342.00 | 0.59% | 1,201,200 |
| Feb 18, 2026 | 328.00 | 360.00 | 324.00 | 340.00 | 340.00 | 3.66% | 3,149,700 |
| Feb 13, 2026 | 330.00 | 336.00 | 320.00 | 328.00 | 328.00 | - | 907,500 |
| Feb 12, 2026 | 330.00 | 334.00 | 322.00 | 328.00 | 328.00 | -0.61% | 584,900 |
| Feb 11, 2026 | 330.00 | 340.00 | 328.00 | 330.00 | 330.00 | - | 704,400 |
| Feb 10, 2026 | 330.00 | 334.00 | 328.00 | 330.00 | 330.00 | - | 677,200 |
| Feb 9, 2026 | 328.00 | 342.00 | 328.00 | 330.00 | 330.00 | 0.61% | 1,086,100 |
| Feb 6, 2026 | 320.00 | 334.00 | 316.00 | 328.00 | 328.00 | - | 1,008,400 |
| Feb 5, 2026 | 324.00 | 342.00 | 314.00 | 328.00 | 328.00 | 0.61% | 1,140,800 |
| Feb 4, 2026 | 348.00 | 368.00 | 326.00 | 326.00 | 326.00 | -3.55% | 8,217,400 |
| Feb 3, 2026 | 294.00 | 340.00 | 288.00 | 338.00 | 338.00 | 14.97% | 3,559,800 |
| Feb 2, 2026 | 330.00 | 330.00 | 294.00 | 294.00 | 294.00 | -10.37% | 872,400 |
| Jan 30, 2026 | 318.00 | 334.00 | 314.00 | 328.00 | 328.00 | 5.13% | 1,474,000 |
| Jan 29, 2026 | 320.00 | 320.00 | 272.00 | 312.00 | 312.00 | -2.50% | 3,819,400 |
| Jan 28, 2026 | 358.00 | 360.00 | 310.00 | 320.00 | 320.00 | -11.60% | 2,848,700 |
| Jan 27, 2026 | 358.00 | 366.00 | 346.00 | 362.00 | 362.00 | 0.56% | 1,154,200 |
| Jan 26, 2026 | 382.00 | 384.00 | 352.00 | 360.00 | 360.00 | -4.26% | 2,255,300 |
| Jan 23, 2026 | 384.00 | 390.00 | 364.00 | 376.00 | 376.00 | -2.08% | 1,983,000 |
| Jan 22, 2026 | 380.00 | 400.00 | 378.00 | 384.00 | 384.00 | 1.59% | 2,959,300 |
| Jan 21, 2026 | 388.00 | 388.00 | 370.00 | 378.00 | 378.00 | -2.58% | 2,839,100 |
| Jan 20, 2026 | 394.00 | 404.00 | 382.00 | 388.00 | 388.00 | - | 4,022,600 |
| Jan 19, 2026 | 378.00 | 396.00 | 368.00 | 388.00 | 388.00 | 4.30% | 4,572,000 |
| Jan 15, 2026 | 380.00 | 382.00 | 368.00 | 372.00 | 372.00 | - | 1,007,700 |
| Jan 14, 2026 | 362.00 | 380.00 | 354.00 | 372.00 | 372.00 | 2.76% | 1,875,400 |
| Jan 13, 2026 | 372.00 | 378.00 | 360.00 | 362.00 | 362.00 | -2.69% | 1,184,300 |
| Jan 12, 2026 | 386.00 | 390.00 | 362.00 | 372.00 | 372.00 | -2.11% | 1,970,300 |
| Jan 9, 2026 | 386.00 | 390.00 | 368.00 | 380.00 | 380.00 | -1.55% | 3,281,500 |
| Jan 8, 2026 | 384.00 | 414.00 | 374.00 | 386.00 | 386.00 | 0.52% | 8,647,300 |
| Jan 7, 2026 | 376.00 | 396.00 | 372.00 | 384.00 | 384.00 | 3.23% | 5,853,700 |
| Jan 6, 2026 | 374.00 | 384.00 | 370.00 | 372.00 | 372.00 | 0.54% | 2,053,900 |
| Jan 5, 2026 | 370.00 | 374.00 | 364.00 | 370.00 | 370.00 | 2.21% | 1,510,600 |
| Jan 2, 2026 | 368.00 | 370.00 | 358.00 | 362.00 | 362.00 | 0.56% | 1,906,600 |
| Dec 30, 2025 | 352.00 | 384.00 | 348.00 | 360.00 | 360.00 | 2.27% | 6,743,300 |
| Dec 29, 2025 | 344.00 | 356.00 | 344.00 | 352.00 | 352.00 | 2.33% | 892,900 |
| Dec 24, 2025 | 342.00 | 350.00 | 340.00 | 344.00 | 344.00 | 1.18% | 795,800 |
| Dec 23, 2025 | 344.00 | 356.00 | 338.00 | 340.00 | 340.00 | -1.16% | 1,355,100 |
| Dec 22, 2025 | 362.00 | 362.00 | 342.00 | 344.00 | 344.00 | -4.97% | 1,769,300 |
| Dec 19, 2025 | 366.00 | 370.00 | 344.00 | 362.00 | 362.00 | -2.69% | 2,459,400 |
| Dec 18, 2025 | 378.00 | 378.00 | 366.00 | 372.00 | 372.00 | -0.53% | 885,200 |
| Dec 17, 2025 | 370.00 | 388.00 | 370.00 | 374.00 | 374.00 | -1.06% | 1,339,600 |
| Dec 16, 2025 | 372.00 | 380.00 | 370.00 | 378.00 | 378.00 | 1.61% | 1,760,900 |
| Dec 15, 2025 | 366.00 | 374.00 | 364.00 | 372.00 | 372.00 | 1.64% | 1,244,100 |
| Dec 12, 2025 | 372.00 | 372.00 | 356.00 | 366.00 | 366.00 | -1.61% | 2,107,300 |
| Dec 11, 2025 | 380.00 | 384.00 | 368.00 | 372.00 | 372.00 | -2.11% | 2,485,600 |