PT Indonesian Tobacco Tbk ITIC
IDX · Indonesia · Consumer Non-Durables
IDR 199.00+1.00 (+0.51%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 199.00 | +0.51% | IDR 200.00 | IDR 204.00 | IDR 199.00 | 401.40K |
| 2026-09-30 | IDR 198.00 | +2.06% | IDR 194.00 | IDR 204.00 | IDR 194.00 | 64.50K |
| 2026-09-29 | IDR 194.00 | -2.51% | IDR 202.00 | IDR 202.00 | IDR 191.00 | 417.80K |
| 2026-09-28 | IDR 199.00 | -1.49% | IDR 202.00 | IDR 204.00 | IDR 199.00 | 101.80K |
| 2026-09-25 | IDR 202.00 | 0.00% | IDR 202.00 | IDR 206.00 | IDR 200.00 | 182.30K |
| 2026-09-24 | IDR 202.00 | -0.98% | IDR 206.00 | IDR 206.00 | IDR 202.00 | 355.40K |
| 2026-09-23 | IDR 204.00 | 0.00% | IDR 206.00 | IDR 210.00 | IDR 202.00 | 133.20K |
| 2026-09-22 | IDR 204.00 | -0.97% | IDR 206.00 | IDR 208.00 | IDR 202.00 | 106.20K |
| 2026-09-21 | IDR 206.00 | +0.98% | IDR 208.00 | IDR 208.00 | IDR 202.00 | 368.60K |
| 2026-09-18 | IDR 204.00 | -4.67% | IDR 214.00 | IDR 220.00 | IDR 204.00 | 472.60K |
| 2026-09-17 | IDR 214.00 | -0.93% | IDR 220.00 | IDR 220.00 | IDR 214.00 | 497.40K |
| 2026-09-16 | IDR 216.00 | 0.00% | IDR 216.00 | IDR 222.00 | IDR 214.00 | 321.70K |
| 2026-09-15 | IDR 216.00 | -1.82% | IDR 220.00 | IDR 224.00 | IDR 214.00 | 312.70K |
| 2026-09-14 | IDR 220.00 | -1.79% | IDR 224.00 | IDR 226.00 | IDR 218.00 | 382.40K |
| 2026-09-11 | IDR 224.00 | 0.00% | IDR 228.00 | IDR 228.00 | IDR 224.00 | 104.70K |
| 2026-09-10 | IDR 224.00 | -1.75% | IDR 230.00 | IDR 232.00 | IDR 224.00 | 484.00K |
| 2026-09-09 | IDR 228.00 | 0.00% | IDR 230.00 | IDR 232.00 | IDR 228.00 | 288.20K |
| 2026-09-08 | IDR 228.00 | +0.88% | IDR 226.00 | IDR 238.00 | IDR 226.00 | 1.70M |
| 2026-09-07 | IDR 226.00 | 0.00% | IDR 226.00 | IDR 226.00 | IDR 224.00 | 132.50K |
| 2026-09-04 | IDR 226.00 | -0.88% | IDR 228.00 | IDR 230.00 | IDR 222.00 | 209.70K |
| 2026-09-03 | IDR 228.00 | 0.00% | IDR 228.00 | IDR 230.00 | IDR 226.00 | 326.00K |
| 2026-09-02 | IDR 228.00 | +1.79% | IDR 224.00 | IDR 230.00 | IDR 224.00 | 468.40K |
| 2026-09-01 | IDR 224.00 | 0.00% | IDR 224.00 | IDR 226.00 | IDR 222.00 | 320.70K |
| 2026-08-31 | IDR 224.00 | +0.90% | IDR 222.00 | IDR 230.00 | IDR 222.00 | 467.20K |
| 2026-08-28 | IDR 222.00 | 0.00% | IDR 224.00 | IDR 224.00 | IDR 220.00 | 167.20K |
| 2026-08-27 | IDR 222.00 | 0.00% | IDR 230.00 | IDR 230.00 | IDR 220.00 | 373.00K |
| 2026-08-26 | IDR 222.00 | -1.77% | IDR 228.00 | IDR 228.00 | IDR 220.00 | 307.50K |
| 2026-08-24 | IDR 226.00 | 0.00% | IDR 226.00 | IDR 240.00 | IDR 222.00 | 1.04M |
| 2026-08-21 | IDR 226.00 | -1.74% | IDR 230.00 | IDR 232.00 | IDR 216.00 | 1.20M |
| 2026-08-20 | IDR 230.00 | +0.88% | IDR 228.00 | IDR 232.00 | IDR 226.00 | 204.70K |
| 2026-08-19 | IDR 228.00 | +0.88% | IDR 226.00 | IDR 230.00 | IDR 224.00 | 327.10K |
| 2026-08-18 | IDR 226.00 | +0.89% | IDR 224.00 | IDR 228.00 | IDR 224.00 | 246.40K |
| 2026-08-14 | IDR 224.00 | -1.75% | IDR 226.00 | IDR 228.00 | IDR 224.00 | 192.10K |
| 2026-08-13 | IDR 228.00 | +0.88% | IDR 224.00 | IDR 230.00 | IDR 224.00 | 462.70K |
| 2026-08-12 | IDR 226.00 | -0.88% | IDR 226.00 | IDR 234.00 | IDR 226.00 | 950.20K |
| 2026-08-11 | IDR 228.00 | -1.72% | IDR 230.00 | IDR 232.00 | IDR 226.00 | 802.50K |
| 2026-08-10 | IDR 232.00 | -2.52% | IDR 248.00 | IDR 248.00 | IDR 228.00 | 1.30M |
| 2026-08-07 | IDR 238.00 | +3.48% | IDR 232.00 | IDR 244.00 | IDR 230.00 | 1.89M |
| 2026-08-06 | IDR 230.00 | +1.77% | IDR 230.00 | IDR 236.00 | IDR 226.00 | 2.36M |
| 2026-08-05 | IDR 226.00 | +0.89% | IDR 226.00 | IDR 230.00 | IDR 218.00 | 1.35M |
| 2026-08-04 | IDR 224.00 | +4.67% | IDR 216.00 | IDR 250.00 | IDR 214.00 | 13.57M |
| 2026-08-03 | IDR 214.00 | +0.94% | IDR 212.00 | IDR 216.00 | IDR 208.00 | 471.80K |
| 2026-07-31 | IDR 212.00 | -1.85% | IDR 212.00 | IDR 218.00 | IDR 210.00 | 611.30K |
| 2026-07-30 | IDR 216.00 | 0.00% | IDR 216.00 | IDR 220.00 | IDR 208.00 | 433.30K |
| 2026-07-29 | IDR 216.00 | 0.00% | IDR 220.00 | IDR 224.00 | IDR 214.00 | 1.24M |
| 2026-07-28 | IDR 216.00 | +3.85% | IDR 210.00 | IDR 248.00 | IDR 208.00 | 9.57M |
| 2026-07-27 | IDR 208.00 | -0.95% | IDR 208.00 | IDR 210.00 | IDR 208.00 | 214.00K |
| 2026-07-24 | IDR 210.00 | -1.87% | IDR 216.00 | IDR 216.00 | IDR 202.00 | 206.90K |
| 2026-07-23 | IDR 214.00 | +1.90% | IDR 212.00 | IDR 216.00 | IDR 208.00 | 265.10K |
| 2026-07-22 | IDR 210.00 | -2.78% | IDR 216.00 | IDR 220.00 | IDR 200.00 | 750.20K |
| 2026-07-21 | IDR 216.00 | +5.88% | IDR 206.00 | IDR 220.00 | IDR 204.00 | 475.20K |
| 2026-07-20 | IDR 204.00 | 0.00% | IDR 204.00 | IDR 210.00 | IDR 204.00 | 192.00K |
| 2026-07-17 | IDR 204.00 | +2.51% | IDR 200.00 | IDR 204.00 | IDR 200.00 | 385.50K |
| 2026-07-16 | IDR 199.00 | -0.50% | IDR 204.00 | IDR 204.00 | IDR 198.00 | 106.00K |
| 2026-07-15 | IDR 200.00 | 0.00% | IDR 200.00 | IDR 202.00 | IDR 199.00 | 166.60K |
| 2026-07-14 | IDR 200.00 | +1.01% | IDR 200.00 | IDR 202.00 | IDR 197.00 | 26.20K |
| 2026-07-13 | IDR 198.00 | -2.94% | IDR 198.00 | IDR 204.00 | IDR 197.00 | 382.60K |
| 2026-07-10 | IDR 204.00 | +3.03% | IDR 192.00 | IDR 206.00 | IDR 192.00 | 91.10K |
| 2026-07-09 | IDR 198.00 | 0.00% | IDR 198.00 | IDR 198.00 | IDR 194.00 | 50.20K |
| 2026-07-08 | IDR 198.00 | -1.98% | IDR 200.00 | IDR 200.00 | IDR 192.00 | 169.10K |
| 2026-07-07 | IDR 202.00 | +1.51% | IDR 200.00 | IDR 206.00 | IDR 195.00 | 212.90K |
| 2026-07-06 | IDR 199.00 | +0.51% | IDR 198.00 | IDR 202.00 | IDR 196.00 | 40.40K |
| 2026-07-03 | IDR 198.00 | +2.06% | IDR 194.00 | IDR 198.00 | IDR 190.00 | 86.60K |
| 2026-07-02 | IDR 194.00 | +0.52% | IDR 194.00 | IDR 194.00 | IDR 189.00 | 66.20K |
| 2026-07-01 | IDR 193.00 | +2.12% | IDR 195.00 | IDR 195.00 | IDR 189.00 | 36.30K |
| 2026-06-30 | IDR 189.00 | -6.44% | IDR 198.00 | IDR 200.00 | IDR 189.00 | 312.60K |
| 2026-06-29 | IDR 202.00 | -0.98% | IDR 204.00 | IDR 204.00 | IDR 198.00 | 148.30K |
| 2026-06-26 | IDR 204.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 197.00 | 412.00K |
| 2026-06-25 | IDR 204.00 | 0.00% | IDR 200.00 | IDR 208.00 | IDR 200.00 | 72.10K |
| 2026-06-24 | IDR 204.00 | -0.97% | IDR 206.00 | IDR 210.00 | IDR 202.00 | 119.10K |
| 2026-06-23 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 210.00 | IDR 200.00 | 102.60K |
| 2026-06-22 | IDR 206.00 | -3.74% | IDR 216.00 | IDR 216.00 | IDR 204.00 | 173.20K |
| 2026-06-19 | IDR 214.00 | +3.88% | IDR 200.00 | IDR 214.00 | IDR 200.00 | 376.50K |
| 2026-06-18 | IDR 206.00 | +0.98% | IDR 210.00 | IDR 210.00 | IDR 202.00 | 36.60K |
| 2026-06-17 | IDR 204.00 | +2.00% | IDR 202.00 | IDR 230.00 | IDR 202.00 | 815.20K |
| 2026-06-15 | IDR 200.00 | +2.56% | IDR 195.00 | IDR 208.00 | IDR 195.00 | 438.00K |
| 2026-06-12 | IDR 195.00 | +2.63% | IDR 190.00 | IDR 198.00 | IDR 190.00 | 222.40K |
| 2026-06-11 | IDR 190.00 | -0.52% | IDR 191.00 | IDR 202.00 | IDR 181.00 | 371.00K |
| 2026-06-10 | IDR 191.00 | +0.53% | IDR 190.00 | IDR 200.00 | IDR 185.00 | 128.30K |
| 2026-06-09 | IDR 190.00 | +4.40% | IDR 176.00 | IDR 194.00 | IDR 167.00 | 178.70K |
| 2026-06-08 | IDR 182.00 | 0.00% | IDR 181.00 | IDR 190.00 | IDR 175.00 | 214.80K |
| 2026-06-05 | IDR 182.00 | -8.54% | IDR 199.00 | IDR 204.00 | IDR 180.00 | 322.10K |
| 2026-06-04 | IDR 199.00 | -6.13% | IDR 210.00 | IDR 212.00 | IDR 196.00 | 350.30K |
| 2026-06-03 | IDR 212.00 | -3.64% | IDR 220.00 | IDR 222.00 | IDR 210.00 | 204.50K |
| 2026-06-02 | IDR 220.00 | +2.80% | IDR 214.00 | IDR 222.00 | IDR 212.00 | 143.00K |
| 2026-05-29 | IDR 214.00 | -0.93% | IDR 216.00 | IDR 226.00 | IDR 210.00 | 247.10K |
| 2026-05-28 | IDR 216.00 | 0.00% | IDR 216.00 | IDR 216.00 | IDR 216.00 | 0 |
| 2026-05-27 | IDR 216.00 | 0.00% | IDR 216.00 | IDR 216.00 | IDR 216.00 | 0 |
| 2026-05-26 | IDR 216.00 | -2.70% | IDR 222.00 | IDR 226.00 | IDR 212.00 | 370.60K |
| 2026-05-25 | IDR 222.00 | -0.89% | IDR 224.00 | IDR 232.00 | IDR 218.00 | 492.40K |