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%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2025072828 Jul 2025 |
218 |
220 |
216 |
220 |
1,475 |
32,159,400 |
42 |
| 2025072929 Jul 2025 |
220 |
220 |
216 |
218 |
1,332 |
28,848,400 |
40 |
| 2025073030 Jul 2025 |
216 |
218 |
214 |
216 |
1,626 |
35,010,600 |
66 |
| 2025073131 Jul 2025 |
216 |
220 |
216 |
218 |
1,334 |
29,071,000 |
38 |
| 2025080101 Aug 2025 |
218 |
222 |
216 |
222 |
2,976 |
65,587,200 |
58 |
| 2025080404 Aug 2025 |
222 |
224 |
218 |
220 |
1,264 |
27,908,000 |
61 |
| 2025080505 Aug 2025 |
222 |
222 |
218 |
220 |
619 |
13,616,000 |
47 |
| 2025080606 Aug 2025 |
222 |
224 |
220 |
224 |
2,182 |
48,193,800 |
55 |
| 2025080707 Aug 2025 |
222 |
224 |
218 |
222 |
3,582 |
78,661,000 |
67 |
| 2025080808 Aug 2025 |
222 |
222 |
218 |
220 |
1,326 |
29,006,800 |
43 |
| 2025081111 Aug 2025 |
222 |
222 |
218 |
220 |
1,388 |
30,336,000 |
45 |
| 2025081212 Aug 2025 |
220 |
222 |
210 |
214 |
18,522 |
396,759,000 |
239 |
| 2025081313 Aug 2025 |
214 |
218 |
212 |
216 |
3,355 |
71,804,200 |
88 |
| 2025081414 Aug 2025 |
216 |
216 |
214 |
214 |
1,716 |
36,801,600 |
47 |
| 2025081515 Aug 2025 |
214 |
216 |
210 |
216 |
2,045 |
43,561,400 |
60 |
| 2025081919 Aug 2025 |
216 |
218 |
212 |
216 |
2,094 |
44,966,400 |
99 |
| 2025082020 Aug 2025 |
216 |
218 |
212 |
216 |
1,991 |
42,737,800 |
94 |
| 2025082121 Aug 2025 |
216 |
216 |
212 |
216 |
1,683 |
36,079,400 |
56 |
| 2025082222 Aug 2025 |
216 |
218 |
214 |
216 |
2,172 |
46,789,800 |
40 |
| 2025082525 Aug 2025 |
216 |
220 |
214 |
218 |
12,483 |
272,040,200 |
163 |
| 2025082626 Aug 2025 |
220 |
226 |
218 |
226 |
10,385 |
231,000,000 |
196 |
| 2025082727 Aug 2025 |
226 |
228 |
222 |
228 |
5,986 |
134,577,000 |
158 |
| 2025082828 Aug 2025 |
228 |
232 |
226 |
228 |
3,350 |
76,383,200 |
153 |
| 2025082929 Aug 2025 |
226 |
226 |
218 |
226 |
5,413 |
120,516,400 |
105 |
| 2025090101 Sep 2025 |
220 |
222 |
214 |
222 |
4,306 |
93,389,200 |
90 |
| 2025090202 Sep 2025 |
222 |
224 |
220 |
224 |
581 |
12,950,800 |
41 |
| 2025090303 Sep 2025 |
224 |
224 |
218 |
222 |
1,920 |
42,502,400 |
77 |
| 2025090404 Sep 2025 |
224 |
226 |
212 |
224 |
7,434 |
162,585,000 |
143 |
| 2025090808 Sep 2025 |
224 |
254 |
222 |
250 |
41,831 |
1,021,253,600 |
479 |
| 2025090909 Sep 2025 |
280 |
282 |
228 |
236 |
125,566 |
3,260,102,800 |
2,292 |
| 2025091010 Sep 2025 |
236 |
248 |
234 |
236 |
31,509 |
759,538,600 |
318 |
| 2025091111 Sep 2025 |
236 |
246 |
226 |
238 |
14,683 |
345,325,800 |
305 |
| 2025091212 Sep 2025 |
232 |
242 |
230 |
238 |
7,434 |
175,732,600 |
157 |
| 2025091515 Sep 2025 |
238 |
250 |
236 |
244 |
10,521 |
253,884,600 |
183 |
| 2025091616 Sep 2025 |
240 |
304 |
238 |
304 |
560,807 |
16,463,456,200 |
6,257 |
| 2025091717 Sep 2025 |
318 |
360 |
310 |
322 |
436,057 |
14,623,210,200 |
7,138 |
| 2025091818 Sep 2025 |
338 |
338 |
306 |
312 |
60,778 |
1,928,307,800 |
1,363 |
| 2025091919 Sep 2025 |
310 |
316 |
286 |
310 |
142,817 |
4,304,750,200 |
2,153 |
| 2025092222 Sep 2025 |
322 |
386 |
320 |
386 |
564,805 |
20,502,869,600 |
7,595 |
| 2025092323 Sep 2025 |
400 |
482 |
400 |
482 |
660,754 |
30,804,513,400 |
9,095 |
| 2025092525 Sep 2025 |
482 |
575 |
482 |
510 |
358,174 |
18,974,548,400 |
8,025 |
| 2025092626 Sep 2025 |
520 |
595 |
474 |
545 |
587,093 |
31,969,227,600 |
10,684 |
| 2025123030 Dec 2025 |
352 |
384 |
348 |
360 |
67,433 |
2,518,449,600 |
1,776 |
| 2026021010 Feb 2026 |
330 |
334 |
328 |
330 |
6,772 |
224,060,400 |
244 |
| 2026021212 Feb 2026 |
330 |
334 |
322 |
328 |
5,849 |
191,575,800 |
282 |
| 2026021313 Feb 2026 |
330 |
336 |
320 |
328 |
9,075 |
298,477,000 |
343 |
| 2026021818 Feb 2026 |
328 |
360 |
324 |
340 |
31,497 |
1,088,271,000 |
864 |
| 2026021919 Feb 2026 |
350 |
354 |
338 |
344 |
10,998 |
378,265,400 |
281 |
| 2026022020 Feb 2026 |
344 |
348 |
332 |
332 |
5,304 |
178,033,800 |
240 |
| 2026022323 Feb 2026 |
336 |
342 |
334 |
342 |
3,660 |
123,866,800 |
173 |
| 2026022424 Feb 2026 |
350 |
350 |
330 |
332 |
4,667 |
157,138,400 |
290 |
| 2026022525 Feb 2026 |
336 |
336 |
328 |
330 |
4,300 |
142,296,200 |
196 |
| 2026022727 Feb 2026 |
324 |
336 |
320 |
328 |
5,829 |
192,587,200 |
215 |
| 2026030202 Mar 2026 |
322 |
324 |
312 |
316 |
5,139 |
162,499,800 |
179 |
| 2026030303 Mar 2026 |
278 |
306 |
278 |
302 |
2,955 |
87,364,600 |
138 |
| 2026030404 Mar 2026 |
298 |
298 |
280 |
286 |
5,361 |
152,407,000 |
140 |
| 2026030505 Mar 2026 |
272 |
292 |
272 |
284 |
2,660 |
74,904,000 |
145 |
| 2026030606 Mar 2026 |
278 |
286 |
270 |
274 |
2,528 |
69,407,600 |
172 |
| 2026030909 Mar 2026 |
276 |
276 |
244 |
252 |
4,136 |
107,023,200 |
183 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Proxy Voting |
|
- |
2026052121 May 2026 |
2026061515 Jun 2026 |
Active |
| Proxy Voting |
|
- |
2025042222 Apr 2025 |
2025051515 May 2025 |
Active |
| Cash Dividend |
(1 ITIC :
5 IDR)
|
2024053131 May 2024 |
2024060404 Jun 2024 |
2024062626 Jun 2024 |
Active |
| Proxy Voting |
|
- |
2024042626 Apr 2024 |
2024052121 May 2024 |
Active |
| Proxy Voting |
|
- |
2023071111 Jul 2023 |
2023080303 Aug 2023 |
Active |
| Cash Dividend |
(1 ITIC :
5 IDR)
|
2023053131 May 2023 |
2023060606 Jun 2023 |
2023062323 Jun 2023 |
Active |
| Proxy Voting |
|
- |
2023042727 Apr 2023 |
2023052323 May 2023 |
Active |
| Proxy Voting |
|
- |
2022051111 May 2022 |
2022060303 Jun 2022 |
Active |
| Proxy Voting |
|
- |
2021060707 Jun 2021 |
2021063030 Jun 2021 |
Active |
| Proxy Voting |
|
- |
2020070101 Jul 2020 |
2020072424 Jul 2020 |
Active |
| Proxy Voting |
|
- |
2019110808 Nov 2019 |
2019120303 Dec 2019 |
Active |
