PT Indonesian Tobacco Tbk (IDX:ITIC)
Indonesia · Delayed Price · Currency is IDR 194.00
0.00 (0.00%)
Jul 3, 2026, 3:46 PM WIB
PT Indonesian Tobacco Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 194.00 | 194.00 | 190.00 | 194.00 | - | - | 18,600 |
| 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 |
| Jun 11, 2026 | 191.00 | 202.00 | 181.00 | 190.00 | 190.00 | -0.52% | 371,000 |
| Jun 10, 2026 | 190.00 | 200.00 | 185.00 | 191.00 | 191.00 | 0.53% | 128,300 |
| Jun 9, 2026 | 176.00 | 194.00 | 167.00 | 190.00 | 190.00 | 4.40% | 178,700 |
| Jun 8, 2026 | 181.00 | 190.00 | 175.00 | 182.00 | 182.00 | - | 214,800 |
| Jun 5, 2026 | 199.00 | 204.00 | 180.00 | 182.00 | 182.00 | -8.54% | 322,100 |
| Jun 4, 2026 | 210.00 | 212.00 | 196.00 | 199.00 | 199.00 | -6.13% | 350,300 |
| Jun 3, 2026 | 220.00 | 222.00 | 210.00 | 212.00 | 212.00 | -3.64% | 204,500 |
| Jun 2, 2026 | 214.00 | 222.00 | 212.00 | 220.00 | 220.00 | 2.80% | 143,000 |
| May 29, 2026 | 216.00 | 226.00 | 210.00 | 214.00 | 214.00 | -0.93% | 247,100 |
| May 26, 2026 | 222.00 | 226.00 | 212.00 | 216.00 | 216.00 | -2.70% | 370,600 |
| May 25, 2026 | 224.00 | 232.00 | 218.00 | 222.00 | 222.00 | -0.89% | 492,400 |
| May 22, 2026 | 226.00 | 236.00 | 218.00 | 224.00 | 224.00 | -2.61% | 760,100 |
| May 21, 2026 | 238.00 | 246.00 | 230.00 | 230.00 | 230.00 | -3.36% | 631,600 |
| May 20, 2026 | 232.00 | 268.00 | 232.00 | 238.00 | 238.00 | 2.59% | 1,954,200 |
| May 19, 2026 | 244.00 | 246.00 | 226.00 | 232.00 | 232.00 | -5.69% | 584,700 |
| May 18, 2026 | 256.00 | 256.00 | 234.00 | 246.00 | 246.00 | -3.15% | 550,700 |
| May 13, 2026 | 246.00 | 260.00 | 244.00 | 254.00 | 254.00 | 4.10% | 1,011,400 |
| May 12, 2026 | 250.00 | 250.00 | 244.00 | 244.00 | 244.00 | -1.61% | 211,300 |
| May 11, 2026 | 256.00 | 260.00 | 246.00 | 248.00 | 248.00 | -2.36% | 843,300 |
| May 8, 2026 | 256.00 | 260.00 | 250.00 | 254.00 | 254.00 | -0.78% | 418,600 |
| May 7, 2026 | 258.00 | 262.00 | 252.00 | 256.00 | 256.00 | -0.78% | 380,400 |
| May 6, 2026 | 252.00 | 262.00 | 252.00 | 258.00 | 258.00 | 0.78% | 228,900 |
| May 5, 2026 | 256.00 | 264.00 | 250.00 | 256.00 | 256.00 | - | 597,400 |
| May 4, 2026 | 266.00 | 266.00 | 254.00 | 256.00 | 256.00 | -2.29% | 592,800 |
| 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 |