PT Indonesian Tobacco Tbk(ID:ITIC)
Rp164.00-3.00 (-1.80%)
ID:ITIC
PT Indonesian Tobacco Tbk historical prices
Rp164.00
At close:-3.00 (-1.80%)
PT Indonesian Tobacco Tbk (ITIC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 166.00 | 170.00 | 162.00 | 164.00 | 164.00 | -1.80% | 459,900 | 1.48 |
| Nov 10, 2026 | 165.00 | 170.00 | 165.00 | 167.00 | 167.00 | +5.03% | 309,000 | 0.98 |
| Nov 09, 2026 | 160.00 | 167.00 | 158.00 | 164.00 | 164.00 | +3.14% | 179,300 | 0.55 |
| Nov 06, 2026 | 158.00 | 164.00 | 156.00 | 159.00 | 159.00 | +0.63% | 78,300 | 0.23 |
| Nov 05, 2026 | 153.00 | 161.00 | 153.00 | 158.00 | 158.00 | +3.27% | 70,900 | 0.20 |
| Nov 04, 2026 | 160.00 | 160.00 | 151.00 | 153.00 | 153.00 | -4.38% | 202,000 | 0.53 |
| Nov 03, 2026 | 165.00 | 165.00 | 160.00 | 160.00 | 160.00 | -3.61% | 139,100 | 0.33 |
| Nov 02, 2026 | 170.00 | 170.00 | 161.00 | 166.00 | 166.00 | -2.35% | 237,300 | 0.54 |
| Oct 30, 2026 | 170.00 | 170.00 | 166.00 | 170.00 | 170.00 | -0.58% | 179,600 | 0.28 |
| Oct 29, 2026 | 172.00 | 172.00 | 167.00 | 171.00 | 171.00 | 0.00% | 70,300 | 0.11 |
| Oct 28, 2026 | 168.00 | 172.00 | 167.00 | 171.00 | 171.00 | +2.40% | 153,600 | 0.23 |
| Oct 27, 2026 | 175.00 | 188.00 | 166.00 | 167.00 | 167.00 | -4.02% | 590,600 | 0.89 |
| Oct 26, 2026 | 178.00 | 180.00 | 168.00 | 174.00 | 174.00 | -1.69% | 74,400 | 0.11 |
| Oct 23, 2026 | 175.00 | 179.00 | 167.00 | 177.00 | 177.00 | +1.14% | 274,800 | 0.33 |
| Oct 22, 2026 | 177.00 | 179.00 | 171.00 | 175.00 | 175.00 | +2.94% | 186,800 | 0.23 |
| Oct 21, 2026 | 170.00 | 179.00 | 164.00 | 170.00 | 170.00 | +0.59% | 206,000 | 0.25 |
| Oct 20, 2026 | 155.00 | 175.00 | 150.00 | 169.00 | 169.00 | +9.03% | 328,900 | 0.40 |
| Oct 19, 2026 | 155.00 | 164.00 | 155.00 | 155.00 | 155.00 | -6.63% | 419,700 | 0.50 |
| Oct 16, 2026 | 195.00 | 195.00 | 166.00 | 166.00 | 166.00 | -14.87% | 1,165,300 | 1.42 |
| Oct 15, 2026 | 198.00 | 198.00 | 194.00 | 195.00 | 195.00 | -1.52% | 245,300 | 0.30 |
| Oct 14, 2026 | 199.00 | 200.00 | 197.00 | 198.00 | 198.00 | -1.98% | 153,000 | 0.19 |
| Oct 13, 2026 | 202.00 | 204.00 | 199.00 | 202.00 | 202.00 | 0.00% | 6,800 | 0.01 |
| Oct 12, 2026 | 204.00 | 208.00 | 198.00 | 202.00 | 202.00 | -0.98% | 122,900 | 0.15 |
| Oct 09, 2026 | 199.00 | 206.00 | 195.00 | 204.00 | 204.00 | +2.51% | 212,000 | 0.26 |
| Oct 08, 2026 | 200.00 | 206.00 | 199.00 | 199.00 | 199.00 | -1.49% | 191,800 | 0.23 |
| Oct 07, 2026 | 199.00 | 220.00 | 198.00 | 202.00 | 202.00 | +1.51% | 703,700 | 0.86 |
| Oct 06, 2026 | 200.00 | 202.00 | 198.00 | 199.00 | 199.00 | -1.49% | 244,300 | 0.30 |
| Oct 05, 2026 | 200.00 | 206.00 | 197.00 | 202.00 | 202.00 | +2.02% | 67,000 | 0.08 |
| Oct 02, 2026 | 204.00 | 204.00 | 196.00 | 198.00 | 198.00 | -0.50% | 129,100 | 0.16 |
| Oct 01, 2026 | 200.00 | 204.00 | 199.00 | 199.00 | 199.00 | +0.51% | 401,400 | 0.50 |
| Sep 30, 2026 | 194.00 | 204.00 | 194.00 | 198.00 | 198.00 | +2.06% | 64,500 | 0.08 |
| Sep 29, 2026 | 202.00 | 202.00 | 191.00 | 194.00 | 194.00 | -2.51% | 417,800 | 0.52 |
| Sep 28, 2026 | 202.00 | 204.00 | 199.00 | 199.00 | 199.00 | -1.49% | 101,800 | 0.13 |
| Sep 25, 2026 | 202.00 | 206.00 | 200.00 | 202.00 | 202.00 | 0.00% | 182,300 | 0.23 |
| Sep 24, 2026 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | -0.98% | 355,400 | 0.44 |
| Sep 23, 2026 | 206.00 | 210.00 | 202.00 | 204.00 | 204.00 | 0.00% | 133,200 | 0.17 |
| Sep 22, 2026 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | -0.97% | 106,200 | 0.13 |
| Sep 21, 2026 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | +0.98% | 368,600 | 0.46 |
| Sep 18, 2026 | 214.00 | 220.00 | 204.00 | 204.00 | 204.00 | -4.67% | 472,600 | 0.59 |
| Sep 17, 2026 | 220.00 | 220.00 | 214.00 | 214.00 | 214.00 | -0.93% | 497,400 | 0.63 |
| Sep 16, 2026 | 216.00 | 222.00 | 214.00 | 216.00 | 216.00 | 0.00% | 321,700 | 0.41 |
| Sep 15, 2026 | 220.00 | 224.00 | 214.00 | 216.00 | 216.00 | -1.82% | 312,700 | 0.40 |
| Sep 14, 2026 | 224.00 | 226.00 | 218.00 | 220.00 | 220.00 | -1.79% | 382,400 | 0.48 |
| Sep 11, 2026 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | 0.00% | 104,700 | 0.13 |
| Sep 10, 2026 | 230.00 | 232.00 | 224.00 | 224.00 | 224.00 | -1.75% | 484,000 | 0.61 |
| Sep 09, 2026 | 230.00 | 232.00 | 228.00 | 228.00 | 228.00 | 0.00% | 288,200 | 0.36 |
| Sep 08, 2026 | 226.00 | 238.00 | 226.00 | 228.00 | 228.00 | +0.88% | 1,701,700 | 2.21 |
| Sep 07, 2026 | 226.00 | 226.00 | 224.00 | 226.00 | 226.00 | 0.00% | 132,500 | 0.17 |
| Sep 04, 2026 | 228.00 | 230.00 | 222.00 | 226.00 | 226.00 | -0.88% | 209,700 | 0.27 |
| Sep 03, 2026 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 0.00% | 326,000 | 0.42 |
