PT Indonesian Tobacco Tbk (IDX:ITIC)
Indonesia · Delayed Price · Currency is IDR 226.00
0.00 (0.00%)
Aug 24, 2026, 4:12 PM WIB
PT Indonesian Tobacco Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 226.00 | 240.00 | 222.00 | 226.00 | 226.00 | - | 949,700 |
| 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 |
| Jul 29, 2026 | 220.00 | 224.00 | 214.00 | 216.00 | 216.00 | - | 1,237,700 |
| Jul 28, 2026 | 210.00 | 248.00 | 208.00 | 216.00 | 216.00 | 3.85% | 9,571,000 |
| Jul 27, 2026 | 208.00 | 210.00 | 208.00 | 208.00 | 208.00 | -0.95% | 214,000 |
| Jul 24, 2026 | 216.00 | 216.00 | 202.00 | 210.00 | 210.00 | -1.87% | 206,900 |
| Jul 23, 2026 | 212.00 | 216.00 | 208.00 | 214.00 | 214.00 | 1.90% | 265,100 |
| Jul 22, 2026 | 216.00 | 220.00 | 200.00 | 210.00 | 210.00 | -2.78% | 750,200 |
| Jul 21, 2026 | 206.00 | 220.00 | 204.00 | 216.00 | 216.00 | 5.88% | 475,200 |
| Jul 20, 2026 | 204.00 | 210.00 | 204.00 | 204.00 | 204.00 | - | 192,000 |
| Jul 17, 2026 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | 2.51% | 385,500 |
| Jul 16, 2026 | 204.00 | 204.00 | 198.00 | 199.00 | 199.00 | -0.50% | 106,000 |
| Jul 15, 2026 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | - | 166,600 |
| Jul 14, 2026 | 200.00 | 202.00 | 197.00 | 200.00 | 200.00 | 1.01% | 26,200 |
| Jul 13, 2026 | 198.00 | 204.00 | 197.00 | 198.00 | 198.00 | -2.94% | 382,600 |
| Jul 10, 2026 | 192.00 | 206.00 | 192.00 | 204.00 | 204.00 | 3.03% | 91,100 |
| Jul 9, 2026 | 198.00 | 198.00 | 194.00 | 198.00 | 198.00 | - | 50,200 |
| Jul 8, 2026 | 200.00 | 200.00 | 192.00 | 198.00 | 198.00 | -1.98% | 169,100 |
| Jul 7, 2026 | 200.00 | 206.00 | 195.00 | 202.00 | 202.00 | 1.51% | 212,900 |
| Jul 6, 2026 | 198.00 | 202.00 | 196.00 | 199.00 | 199.00 | 0.51% | 40,400 |
| Jul 3, 2026 | 194.00 | 198.00 | 190.00 | 198.00 | 198.00 | 2.06% | 86,600 |
| Jul 2, 2026 | 194.00 | 194.00 | 189.00 | 194.00 | 194.00 | 0.52% | 66,200 |
| Jul 1, 2026 | 195.00 | 195.00 | 189.00 | 193.00 | 193.00 | 2.12% | 36,300 |
| Jun 30, 2026 | 198.00 | 200.00 | 189.00 | 189.00 | 189.00 | -6.44% | 312,600 |
| Jun 29, 2026 | 204.00 | 204.00 | 198.00 | 202.00 | 202.00 | -0.98% | 148,300 |
| Jun 26, 2026 | 208.00 | 208.00 | 197.00 | 204.00 | 204.00 | - | 412,000 |
| Jun 25, 2026 | 200.00 | 208.00 | 200.00 | 204.00 | 204.00 | - | 72,100 |
| Jun 24, 2026 | 206.00 | 210.00 | 202.00 | 204.00 | 204.00 | -0.97% | 119,100 |
| Jun 23, 2026 | 206.00 | 210.00 | 200.00 | 206.00 | 206.00 | - | 102,600 |
| Jun 22, 2026 | 216.00 | 216.00 | 204.00 | 206.00 | 206.00 | -3.74% | 173,200 |
| Jun 19, 2026 | 200.00 | 214.00 | 200.00 | 214.00 | 214.00 | 3.88% | 376,500 |
| Jun 18, 2026 | 210.00 | 210.00 | 202.00 | 206.00 | 206.00 | 0.98% | 36,600 |
| Jun 17, 2026 | 202.00 | 230.00 | 202.00 | 204.00 | 204.00 | 2.00% | 815,200 |
| Jun 15, 2026 | 195.00 | 208.00 | 195.00 | 200.00 | 200.00 | 2.56% | 438,000 |
| Jun 12, 2026 | 190.00 | 198.00 | 190.00 | 195.00 | 195.00 | 2.63% | 222,400 |