PT Indonesian Tobacco Tbk (IDX:ITIC)
Indonesia · Delayed Price · Currency is IDR 204.00
+5.00 (2.51%)
Oct 9, 2026, 4:14 PM WIB
PT Indonesian Tobacco Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 199.00 | 206.00 | 195.00 | 204.00 | 204.00 | 2.51% | 213,100 |
| Oct 8, 2026 | 200.00 | 206.00 | 199.00 | 199.00 | 199.00 | -1.49% | 191,800 |
| Oct 7, 2026 | 199.00 | 220.00 | 198.00 | 202.00 | 202.00 | 1.51% | 703,700 |
| Oct 6, 2026 | 200.00 | 202.00 | 198.00 | 199.00 | 199.00 | -1.49% | 244,300 |
| Oct 5, 2026 | 200.00 | 206.00 | 197.00 | 202.00 | 202.00 | 2.02% | 67,000 |
| Oct 2, 2026 | 204.00 | 204.00 | 196.00 | 198.00 | 198.00 | -0.50% | 129,100 |
| Oct 1, 2026 | 200.00 | 204.00 | 199.00 | 199.00 | 199.00 | 0.51% | 401,400 |
| Sep 30, 2026 | 194.00 | 204.00 | 194.00 | 198.00 | 198.00 | 2.06% | 64,500 |
| Sep 29, 2026 | 202.00 | 202.00 | 191.00 | 194.00 | 194.00 | -2.51% | 417,800 |
| Sep 28, 2026 | 202.00 | 204.00 | 199.00 | 199.00 | 199.00 | -1.49% | 101,800 |
| Sep 25, 2026 | 202.00 | 206.00 | 200.00 | 202.00 | 202.00 | - | 182,300 |
| Sep 24, 2026 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | -0.98% | 355,400 |
| Sep 23, 2026 | 206.00 | 210.00 | 202.00 | 204.00 | 204.00 | - | 133,200 |
| Sep 22, 2026 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | -0.97% | 106,200 |
| Sep 21, 2026 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | 0.98% | 368,600 |
| Sep 18, 2026 | 214.00 | 220.00 | 204.00 | 204.00 | 204.00 | -4.67% | 472,600 |
| Sep 17, 2026 | 220.00 | 220.00 | 214.00 | 214.00 | 214.00 | -0.93% | 497,400 |
| Sep 16, 2026 | 216.00 | 222.00 | 214.00 | 216.00 | 216.00 | - | 321,700 |
| Sep 15, 2026 | 220.00 | 224.00 | 214.00 | 216.00 | 216.00 | -1.82% | 312,700 |
| Sep 14, 2026 | 224.00 | 226.00 | 218.00 | 220.00 | 220.00 | -1.79% | 382,400 |
| Sep 11, 2026 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | - | 104,700 |
| Sep 10, 2026 | 230.00 | 232.00 | 224.00 | 224.00 | 224.00 | -1.75% | 484,000 |
| Sep 9, 2026 | 230.00 | 232.00 | 228.00 | 228.00 | 228.00 | - | 288,200 |
| Sep 8, 2026 | 226.00 | 238.00 | 226.00 | 228.00 | 228.00 | 0.88% | 1,701,700 |
| Sep 7, 2026 | 226.00 | 226.00 | 224.00 | 226.00 | 226.00 | - | 132,500 |
| Sep 4, 2026 | 228.00 | 230.00 | 222.00 | 226.00 | 226.00 | -0.88% | 209,700 |
| Sep 3, 2026 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | - | 326,000 |
| Sep 2, 2026 | 224.00 | 230.00 | 224.00 | 228.00 | 228.00 | 1.79% | 470,900 |
| Sep 1, 2026 | 224.00 | 226.00 | 222.00 | 224.00 | 224.00 | - | 320,700 |
| Aug 31, 2026 | 222.00 | 230.00 | 222.00 | 224.00 | 224.00 | 0.90% | 467,200 |
| Aug 28, 2026 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | - | 167,200 |
| Aug 27, 2026 | 230.00 | 230.00 | 220.00 | 222.00 | 222.00 | - | 373,000 |
| Aug 26, 2026 | 228.00 | 228.00 | 220.00 | 222.00 | 222.00 | -1.77% | 307,500 |
| Aug 24, 2026 | 226.00 | 240.00 | 222.00 | 226.00 | 226.00 | - | 1,043,100 |
| Aug 21, 2026 | 230.00 | 232.00 | 216.00 | 226.00 | 226.00 | -1.74% | 1,201,100 |
| Aug 20, 2026 | 228.00 | 232.00 | 226.00 | 230.00 | 230.00 | 0.88% | 204,700 |
| Aug 19, 2026 | 226.00 | 230.00 | 224.00 | 228.00 | 228.00 | 0.88% | 327,100 |
| Aug 18, 2026 | 224.00 | 228.00 | 224.00 | 226.00 | 226.00 | 0.89% | 246,400 |
| Aug 14, 2026 | 226.00 | 228.00 | 224.00 | 224.00 | 224.00 | -1.75% | 192,100 |
| Aug 13, 2026 | 224.00 | 230.00 | 224.00 | 228.00 | 228.00 | 0.88% | 462,700 |
| Aug 12, 2026 | 226.00 | 234.00 | 226.00 | 226.00 | 226.00 | -0.88% | 950,200 |
| Aug 11, 2026 | 230.00 | 232.00 | 226.00 | 228.00 | 228.00 | -1.72% | 802,500 |
| Aug 10, 2026 | 248.00 | 248.00 | 228.00 | 232.00 | 232.00 | -2.52% | 1,299,400 |
| Aug 7, 2026 | 232.00 | 244.00 | 230.00 | 238.00 | 238.00 | 3.48% | 1,887,600 |
| Aug 6, 2026 | 230.00 | 236.00 | 226.00 | 230.00 | 230.00 | 1.77% | 2,358,500 |
| Aug 5, 2026 | 226.00 | 230.00 | 218.00 | 226.00 | 226.00 | 0.89% | 1,354,000 |
| Aug 4, 2026 | 216.00 | 250.00 | 214.00 | 224.00 | 224.00 | 4.67% | 13,574,100 |
| Aug 3, 2026 | 212.00 | 216.00 | 208.00 | 214.00 | 214.00 | 0.94% | 471,800 |
| Jul 31, 2026 | 212.00 | 218.00 | 210.00 | 212.00 | 212.00 | -1.85% | 611,300 |
| Jul 30, 2026 | 216.00 | 220.00 | 208.00 | 216.00 | 216.00 | - | 433,300 |