PT Indonesian Tobacco Tbk (IDX:ITIC)
Indonesia · Delayed Price · Currency is IDR 262.00
-4.00 (-1.50%)
Apr 30, 2026, 4:14 PM WIB
PT Indonesian Tobacco Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 272.00 | 284.00 | 252.00 | 262.00 | 262.00 | -1.50% | 2,383,800 |
| Apr 29, 2026 | 278.00 | 284.00 | 254.00 | 266.00 | 266.00 | -2.92% | 3,342,800 |
| Apr 28, 2026 | 250.00 | 306.00 | 246.00 | 274.00 | 274.00 | 9.60% | 11,225,800 |
| Apr 27, 2026 | 250.00 | 254.00 | 242.00 | 250.00 | 250.00 | 1.63% | 579,100 |
| Apr 24, 2026 | 258.00 | 258.00 | 246.00 | 246.00 | 246.00 | -3.91% | 400,100 |
| Apr 23, 2026 | 264.00 | 264.00 | 250.00 | 256.00 | 256.00 | -1.54% | 274,900 |
| Apr 22, 2026 | 256.00 | 264.00 | 254.00 | 260.00 | 260.00 | 1.56% | 293,200 |
| Apr 21, 2026 | 256.00 | 260.00 | 252.00 | 256.00 | 256.00 | -0.78% | 360,800 |
| Apr 20, 2026 | 264.00 | 266.00 | 254.00 | 258.00 | 258.00 | -2.27% | 811,100 |
| Apr 17, 2026 | 266.00 | 274.00 | 256.00 | 264.00 | 264.00 | -2.94% | 974,300 |
| Apr 16, 2026 | 276.00 | 282.00 | 262.00 | 272.00 | 272.00 | -1.45% | 759,100 |
| Apr 15, 2026 | 264.00 | 276.00 | 262.00 | 276.00 | 276.00 | 4.55% | 919,700 |
| Apr 14, 2026 | 252.00 | 270.00 | 252.00 | 264.00 | 264.00 | 3.94% | 1,339,100 |
| Apr 13, 2026 | 254.00 | 254.00 | 248.00 | 254.00 | 254.00 | - | 270,700 |
| Apr 10, 2026 | 254.00 | 256.00 | 244.00 | 254.00 | 254.00 | 0.79% | 404,300 |
| Apr 9, 2026 | 256.00 | 256.00 | 244.00 | 252.00 | 252.00 | 1.61% | 298,100 |
| Apr 8, 2026 | 244.00 | 250.00 | 242.00 | 248.00 | 248.00 | 3.33% | 176,400 |
| Apr 7, 2026 | 254.00 | 254.00 | 240.00 | 240.00 | 240.00 | -5.51% | 762,600 |
| Apr 6, 2026 | 256.00 | 256.00 | 242.00 | 254.00 | 254.00 | -0.78% | 315,000 |
| Apr 2, 2026 | 264.00 | 266.00 | 248.00 | 256.00 | 256.00 | - | 188,100 |
| Apr 1, 2026 | 254.00 | 258.00 | 248.00 | 256.00 | 256.00 | - | 244,600 |
| Mar 31, 2026 | 252.00 | 262.00 | 252.00 | 256.00 | 256.00 | - | 171,500 |
| Mar 30, 2026 | 260.00 | 262.00 | 254.00 | 256.00 | 256.00 | -1.54% | 195,300 |
| Mar 27, 2026 | 260.00 | 262.00 | 256.00 | 260.00 | 260.00 | -0.76% | 473,100 |
| Mar 26, 2026 | 272.00 | 272.00 | 254.00 | 262.00 | 262.00 | - | 227,500 |
| Mar 25, 2026 | 262.00 | 266.00 | 254.00 | 262.00 | 262.00 | -0.76% | 851,400 |
| Mar 17, 2026 | 258.00 | 268.00 | 250.00 | 264.00 | 264.00 | 1.54% | 359,700 |
| Mar 16, 2026 | 260.00 | 268.00 | 242.00 | 260.00 | 260.00 | -0.76% | 399,200 |
| Mar 13, 2026 | 266.00 | 266.00 | 240.00 | 262.00 | 262.00 | -0.76% | 521,700 |
| Mar 12, 2026 | 284.00 | 284.00 | 264.00 | 264.00 | 264.00 | -4.35% | 422,500 |
| Mar 11, 2026 | 268.00 | 280.00 | 260.00 | 276.00 | 276.00 | 4.55% | 251,700 |
| Mar 10, 2026 | 258.00 | 278.00 | 252.00 | 264.00 | 264.00 | 3.13% | 288,900 |
| Mar 9, 2026 | 276.00 | 276.00 | 244.00 | 256.00 | 256.00 | -7.91% | 649,300 |
| Mar 6, 2026 | 278.00 | 286.00 | 270.00 | 278.00 | 278.00 | 0.72% | 264,400 |
| Mar 5, 2026 | 272.00 | 292.00 | 272.00 | 276.00 | 276.00 | 0.73% | 298,900 |
| Mar 4, 2026 | 298.00 | 298.00 | 274.00 | 274.00 | 274.00 | -6.80% | 837,700 |
| Mar 3, 2026 | 278.00 | 306.00 | 278.00 | 294.00 | 294.00 | 1.38% | 574,900 |
| Mar 2, 2026 | 322.00 | 324.00 | 280.00 | 290.00 | 290.00 | -11.59% | 1,499,800 |
| 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 |