Efek Terdaftar

INDONESIAN TOBACCO Tbk, PT

Security name
INDONESIAN TOBACCO Tbk
Issuer
INDONESIAN TOBACCO Tbk, PT
ISIN Code
ID1000149404
Short Code
ITIC
Type
Saham Biasa
Listing Date
04 Juli 2019
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
274,060,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TOBACCO MANUFACTURERS
Number of Securities
940,720,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 250 250 244 250 1,126 27,784,200 48
07 Jan 2025 250 256 250 256 704 17,769,800 29
08 Jan 2025 258 258 250 256 1,197 30,116,800 36
09 Jan 2025 256 256 248 252 612 15,308,800 28
10 Jan 2025 254 254 248 254 470 11,859,000 25
13 Jan 2025 254 254 248 250 2,668 66,653,000 48
14 Jan 2025 246 250 246 248 1,056 26,254,200 33
15 Jan 2025 246 256 242 252 6,624 163,900,200 92
16 Jan 2025 250 254 248 254 932 23,366,400 39
17 Jan 2025 250 256 250 252 361 9,091,400 28
20 Jan 2025 254 254 248 252 1,487 37,089,200 44
21 Jan 2025 252 252 248 250 653 16,320,000 37
22 Jan 2025 250 252 248 252 756 18,940,600 33
23 Jan 2025 254 254 248 252 603 15,144,400 39
24 Jan 2025 252 252 248 248 545 13,526,400 15
30 Jan 2025 250 250 246 246 3,593 89,710,200 31
31 Jan 2025 250 254 248 252 371 9,278,200 22
03 Feb 2025 248 260 248 252 638 16,128,800 37
04 Feb 2025 248 252 242 250 1,971 48,474,800 72
05 Feb 2025 250 250 246 250 302 7,515,600 15
06 Feb 2025 246 252 244 252 742 18,336,200 45
07 Feb 2025 246 252 240 248 2,348 57,185,400 61
10 Feb 2025 252 252 242 248 430 10,523,000 21
11 Feb 2025 248 248 242 248 3,415 83,798,400 61
12 Feb 2025 246 248 244 248 1,506 37,312,400 31
13 Feb 2025 248 250 240 248 1,499 36,419,600 58
14 Feb 2025 248 248 244 248 245 6,068,200 21
17 Feb 2025 248 248 242 244 610 14,998,000 34
18 Feb 2025 248 248 244 246 1,088 26,786,600 42
19 Feb 2025 248 248 242 246 1,996 48,526,600 48
20 Feb 2025 246 248 238 248 7,127 173,149,400 77
21 Feb 2025 248 248 238 240 4,167 99,991,400 73
24 Feb 2025 240 240 220 236 18,152 419,845,800 270
25 Feb 2025 236 236 212 216 21,441 470,419,200 343
26 Feb 2025 216 224 212 214 4,076 88,873,200 145
27 Feb 2025 214 220 200 218 6,307 132,555,600 127
28 Feb 2025 218 224 210 218 2,034 43,960,200 70
03 Mar 2025 218 222 214 214 1,918 41,696,200 94
04 Mar 2025 212 216 212 216 3,329 71,136,600 56
05 Mar 2025 212 216 210 212 5,652 121,361,800 49
06 Mar 2025 212 216 212 216 367 7,891,600 30
07 Mar 2025 216 216 214 216 237 5,118,800 21
10 Mar 2025 214 216 204 216 796 16,920,200 48
11 Mar 2025 216 216 208 214 1,148 24,294,800 42
12 Mar 2025 212 214 210 214 428 9,114,400 38
13 Mar 2025 214 218 212 218 1,910 41,161,400 37
14 Mar 2025 216 220 214 220 340 7,379,600 74
17 Mar 2025 220 220 216 220 1,024 22,298,000 62
18 Mar 2025 218 222 208 218 307 6,661,200 36
19 Mar 2025 216 220 210 218 472 10,163,600 42
20 Mar 2025 214 218 204 216 677 14,162,600 42
21 Mar 2025 216 216 202 208 2,863 59,325,800 79
24 Mar 2025 204 204 171 198 16,212 306,825,200 313
25 Mar 2025 198 200 179 200 9,064 171,498,100 149
26 Mar 2025 200 220 200 220 1,409 29,964,400 54
27 Mar 2025 220 220 216 220 434 9,532,800 32
08 Apr 2025 210 220 190 220 3,925 81,640,300 98
09 Apr 2025 220 220 202 216 2,866 60,619,000 88
10 Apr 2025 206 222 206 222 1,077 23,131,400 65
11 Apr 2025 212 222 210 222 1,159 25,212,800 50
14 Apr 2025 222 228 216 228 2,820 63,564,600 66
15 Apr 2025 226 232 222 232 2,392 53,995,400 66
16 Apr 2025 230 234 228 234 702 16,155,000 45
17 Apr 2025 234 236 230 234 486 11,412,200 33
21 Apr 2025 234 236 224 234 607 14,025,400 36
22 Apr 2025 230 234 230 234 274 6,407,000 24
23 Apr 2025 232 234 230 234 530 12,301,200 44
24 Apr 2025 238 238 232 234 1,590 37,314,800 47
25 Apr 2025 234 238 228 236 1,261 29,617,000 52
28 Apr 2025 238 240 232 238 766 18,196,600 44
29 Apr 2025 238 238 230 238 3,564 82,554,200 73
30 Apr 2025 238 238 232 238 1,374 32,431,600 55
02 May 2025 238 238 234 236 370 8,723,400 26
05 May 2025 234 238 232 238 1,798 42,184,400 50
06 May 2025 236 238 234 234 760 17,921,000 44
07 May 2025 236 236 230 230 3,798 87,841,000 62
08 May 2025 234 234 224 234 1,482 34,191,800 53
09 May 2025 234 234 230 234 499 11,587,800 24
14 May 2025 230 234 228 232 2,192 50,540,400 41
15 May 2025 236 236 224 232 3,086 70,289,800 65
16 May 2025 230 234 226 234 7,586 175,832,400 52
19 May 2025 230 234 226 232 5,574 128,294,600 94
20 May 2025 232 232 228 230 2,058 47,200,400 55
21 May 2025 228 232 228 230 2,837 64,823,000 52
22 May 2025 230 232 228 230 692 15,932,600 41
23 May 2025 230 230 226 230 2,775 63,248,400 42
26 May 2025 228 228 226 228 1,598 36,237,800 53
27 May 2025 228 230 228 230 1,193 27,264,800 40
28 May 2025 230 230 222 230 2,210 49,875,800 61
02 Jun 2025 228 228 224 226 2,618 58,759,000 67
03 Jun 2025 224 226 220 226 2,177 48,479,000 53
04 Jun 2025 226 228 224 226 10,422 235,548,600 36
05 Jun 2025 226 228 222 228 1,846 41,766,600 55
10 Jun 2025 228 228 220 222 2,955 65,479,800 81
11 Jun 2025 222 226 220 220 3,842 84,748,800 75
12 Jun 2025 220 220 216 220 7,981 173,781,000 139
13 Jun 2025 218 220 218 220 455 9,994,200 49
16 Jun 2025 220 226 216 226 2,615 57,946,800 82
17 Jun 2025 226 226 218 226 363 8,168,000 38
18 Jun 2025 224 226 220 226 505 11,292,000 35
19 Jun 2025 228 228 216 218 3,016 65,877,600 70
20 Jun 2025 218 222 214 220 4,846 104,719,600 58
23 Jun 2025 216 216 210 214 2,422 51,506,000 69
24 Jun 2025 212 214 210 214 344 7,316,800 48
25 Jun 2025 210 216 208 216 1,448 30,365,000 49
26 Jun 2025 216 216 212 216 212 4,570,200 28
30 Jun 2025 216 218 214 218 1,494 32,283,200 26
01 Jul 2025 220 220 212 216 805 17,167,600 43
02 Jul 2025 216 218 214 218 756 16,341,200 45
03 Jul 2025 218 220 214 218 290 6,269,600 32
04 Jul 2025 218 218 212 218 1,061 22,737,600 52
07 Jul 2025 214 218 210 218 251 5,443,400 38
08 Jul 2025 216 238 214 222 8,902 200,191,800 291
09 Jul 2025 222 222 218 220 583 12,797,000 47
10 Jul 2025 216 220 216 220 685 14,999,600 34
11 Jul 2025 220 222 216 220 3,000 66,051,200 51
15 Jul 2025 216 222 216 220 439 9,595,800 43
16 Jul 2025 220 220 212 212 1,539 33,040,000 62
17 Jul 2025 214 218 214 218 1,487 32,324,800 49
18 Jul 2025 216 218 212 216 4,522 96,540,000 105
21 Jul 2025 214 218 212 216 3,893 83,233,000 90
22 Jul 2025 216 216 214 216 2,070 44,452,000 31
23 Jul 2025 216 218 214 218 2,015 43,391,000 46
24 Jul 2025 218 220 216 218 2,908 63,115,400 60
25 Jul 2025 218 220 216 218 810 17,617,600 40
28 Jul 2025 218 220 216 220 1,475 32,159,400 42
29 Jul 2025 220 220 216 218 1,332 28,848,400 40
30 Jul 2025 216 218 214 216 1,626 35,010,600 66
31 Jul 2025 216 220 216 218 1,334 29,071,000 38
01 Aug 2025 218 222 216 222 2,976 65,587,200 58
04 Aug 2025 222 224 218 220 1,264 27,908,000 61
05 Aug 2025 222 222 218 220 619 13,616,000 47
06 Aug 2025 222 224 220 224 2,182 48,193,800 55
07 Aug 2025 222 224 218 222 3,582 78,661,000 67
08 Aug 2025 222 222 218 220 1,326 29,006,800 43
11 Aug 2025 222 222 218 220 1,388 30,336,000 45
12 Aug 2025 220 222 210 214 18,522 396,759,000 239
13 Aug 2025 214 218 212 216 3,355 71,804,200 88
14 Aug 2025 216 216 214 214 1,716 36,801,600 47
15 Aug 2025 214 216 210 216 2,045 43,561,400 60
19 Aug 2025 216 218 212 216 2,094 44,966,400 99
20 Aug 2025 216 218 212 216 1,991 42,737,800 94
21 Aug 2025 216 216 212 216 1,683 36,079,400 56
22 Aug 2025 216 218 214 216 2,172 46,789,800 40
25 Aug 2025 216 220 214 218 12,483 272,040,200 163
26 Aug 2025 220 226 218 226 10,385 231,000,000 196
27 Aug 2025 226 228 222 228 5,986 134,577,000 158
28 Aug 2025 228 232 226 228 3,350 76,383,200 153
29 Aug 2025 226 226 218 226 5,413 120,516,400 105
01 Sep 2025 220 222 214 222 4,306 93,389,200 90
02 Sep 2025 222 224 220 224 581 12,950,800 41
03 Sep 2025 224 224 218 222 1,920 42,502,400 77
04 Sep 2025 224 226 212 224 7,434 162,585,000 143
08 Sep 2025 224 254 222 250 41,831 1,021,253,600 479
09 Sep 2025 280 282 228 236 125,566 3,260,102,800 2,292
10 Sep 2025 236 248 234 236 31,509 759,538,600 318
11 Sep 2025 236 246 226 238 14,683 345,325,800 305
12 Sep 2025 232 242 230 238 7,434 175,732,600 157
15 Sep 2025 238 250 236 244 10,521 253,884,600 183
16 Sep 2025 240 304 238 304 560,807 16,463,456,200 6,257
17 Sep 2025 318 360 310 322 436,057 14,623,210,200 7,138
18 Sep 2025 338 338 306 312 60,778 1,928,307,800 1,363
19 Sep 2025 310 316 286 310 142,817 4,304,750,200 2,153
22 Sep 2025 322 386 320 386 564,805 20,502,869,600 7,595
23 Sep 2025 400 482 400 482 660,754 30,804,513,400 9,095
25 Sep 2025 482 575 482 510 358,174 18,974,548,400 8,025
26 Sep 2025 520 595 474 545 587,093 31,969,227,600 10,684
30 Dec 2025 352 384 348 360 67,433 2,518,449,600 1,776

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 22 Apr 2025 15 May 2025 Active
Cash Dividend (1 ITIC : 5 IDR) 31 May 2024 04 Jun 2024 26 Jun 2024 Active
Proxy Voting   - 26 Apr 2024 21 May 2024 Active
Proxy Voting   - 11 Jul 2023 03 Aug 2023 Active
Cash Dividend (1 ITIC : 5 IDR) 31 May 2023 06 Jun 2023 23 Jun 2023 Active
Proxy Voting   - 27 Apr 2023 23 May 2023 Active
Proxy Voting   - 11 May 2022 03 Jun 2022 Active
Proxy Voting   - 07 Jun 2021 30 Jun 2021 Active
Proxy Voting   - 01 Jul 2020 24 Jul 2020 Active
Proxy Voting   - 08 Nov 2019 03 Dec 2019 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online