PT Indonesian Tobacco Tbk (IDX:ITIC)
Indonesia · Delayed Price · Currency is IDR 182.00
-17.00 (-8.54%)
Jun 5, 2026, 4:12 PM WIB
PT Indonesian Tobacco Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 199.00 | 204.00 | 180.00 | 182.00 | - | -8.54% | 327,600 |
| 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 |
| 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 |