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 17 Jan 2022
29.13% Scripless = 274,060,000.000
Local Percentage
20.83%
Foreign Percentage
8.30%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 0 675 630 645 49,981 3,218,049,500 1,459
25 Jan 2021 0 655 600 615 60,485 3,713,563,000 1,148
26 Jan 2021 0 630 575 580 92,869 5,532,939,000 2,057
27 Jan 2021 0 580 540 540 62,361 3,400,258,500 1,110
28 Jan 2021 0 540 505 505 44,339 2,255,880,500 915
29 Jan 2021 0 505 470 470 33,960 1,608,261,300 747
01 Feb 2021 0 525 438 525 66,402 3,066,027,400 1,275
02 Feb 2021 0 590 515 560 54,820 2,980,804,000 1,294
03 Feb 2021 0 585 550 555 33,160 1,876,738,000 661
04 Feb 2021 0 575 530 535 21,318 1,161,980,500 481
05 Feb 2021 0 560 525 550 20,505 1,119,488,000 464
08 Feb 2021 0 555 540 550 11,143 610,930,500 335
09 Feb 2021 0 555 535 545 14,347 780,388,000 347
10 Feb 2021 0 545 530 540 6,733 360,142,500 219
11 Feb 2021 0 545 530 535 3,572 192,000,500 207
15 Feb 2021 0 610 535 610 99,548 5,830,449,500 1,520
16 Feb 2021 0 750 615 725 665,329 45,563,208,000 9,369
17 Feb 2021 0 735 675 675 377,165 26,299,716,000 6,067
18 Feb 2021 0 685 630 680 201,830 13,210,447,000 4,455
19 Feb 2021 0 680 645 645 69,648 4,565,942,000 1,897
22 Feb 2021 0 670 615 645 80,614 5,190,695,500 2,227
23 Feb 2021 0 655 625 640 29,841 1,885,775,000 1,090
24 Feb 2021 0 645 625 630 26,637 1,688,549,000 834
25 Feb 2021 0 690 630 665 226,278 15,193,782,000 4,275
26 Feb 2021 0 660 620 620 92,511 5,867,138,000 2,124
01 Mar 2021 0 635 610 620 29,158 1,811,357,500 942
02 Mar 2021 0 655 605 630 81,100 5,110,819,000 1,787
03 Mar 2021 0 645 615 615 38,335 2,418,279,000 1,132
04 Mar 2021 0 620 575 595 97,821 5,850,419,500 2,236
05 Mar 2021 0 605 565 580 24,443 1,431,564,500 780
08 Mar 2021 0 600 575 580 17,406 1,020,100,500 502
09 Mar 2021 0 595 540 570 29,433 1,676,587,500 804
10 Mar 2021 0 570 545 555 26,381 1,471,166,000 724
12 Mar 2021 0 585 555 575 24,637 1,418,778,500 634
15 Mar 2021 0 590 575 590 15,995 933,934,000 528
16 Mar 2021 0 620 575 580 55,781 3,341,798,000 1,405
17 Mar 2021 0 620 575 595 78,319 4,729,472,000 1,721
18 Mar 2021 0 600 585 590 22,502 1,329,941,500 491
19 Mar 2021 0 620 575 590 74,519 4,472,672,000 1,622
22 Mar 2021 0 600 580 580 17,214 1,007,237,000 573
23 Mar 2021 0 590 560 565 21,935 1,253,030,000 691
24 Mar 2021 0 570 550 555 20,130 1,123,034,000 550
25 Mar 2021 0 560 535 550 32,175 1,753,624,000 579
26 Mar 2021 0 565 540 560 16,756 933,839,500 335
29 Mar 2021 0 600 565 570 30,791 1,789,402,500 777
30 Mar 2021 0 580 535 545 36,255 2,006,671,000 834
31 Mar 2021 0 555 510 515 60,217 3,108,889,000 1,206
01 Apr 2021 0 530 505 515 19,274 994,334,500 443
05 Apr 2021 0 530 500 500 13,907 702,930,500 458
06 Apr 2021 0 515 486 515 11,339 569,906,000 429
07 Apr 2021 0 525 505 525 18,901 978,987,500 480
08 Apr 2021 0 540 515 515 21,026 1,106,755,000 429
09 Apr 2021 0 550 515 515 10,310 535,697,500 302
12 Apr 2021 0 525 500 505 11,808 599,217,000 347
13 Apr 2021 0 515 500 510 10,588 538,634,000 253
14 Apr 2021 0 520 500 505 9,872 498,500,500 253
15 Apr 2021 0 515 494 515 17,151 859,963,400 461
16 Apr 2021 0 520 505 510 11,157 566,881,500 279
19 Apr 2021 0 525 505 510 5,303 270,889,500 209
20 Apr 2021 0 530 500 525 31,551 1,636,667,000 678
21 Apr 2021 0 530 510 510 13,305 692,714,500 390
22 Apr 2021 0 525 500 510 12,468 633,044,000 375
23 Apr 2021 0 510 500 505 6,784 342,547,500 186
26 Apr 2021 0 510 498 500 9,921 496,510,300 278
27 Apr 2021 0 505 488 500 11,383 565,772,000 325
28 Apr 2021 0 505 494 498 11,271 560,371,600 250
29 Apr 2021 0 500 496 500 5,104 254,065,200 164
30 Apr 2021 0 500 496 498 5,953 296,202,000 262
03 May 2021 0 498 492 494 10,417 514,151,600 340
04 May 2021 0 498 492 498 8,478 420,136,000 214
05 May 2021 0 500 496 498 5,563 276,863,200 156
06 May 2021 0 498 488 490 11,583 571,294,200 260
07 May 2021 0 498 492 494 5,503 272,945,000 146
10 May 2021 0 500 490 496 11,976 590,465,400 245
11 May 2021 0 498 488 498 18,483 911,607,200 307
17 May 2021 0 500 490 496 14,179 701,576,000 286
18 May 2021 0 498 492 498 6,208 307,103,200 138
19 May 2021 0 498 492 492 10,493 518,184,400 194
20 May 2021 0 500 490 500 9,208 456,896,400 206
21 May 2021 0 510 494 510 12,567 632,538,600 431
24 May 2021 0 520 492 494 24,006 1,208,489,700 752
25 May 2021 0 505 494 498 5,595 279,210,800 242
27 May 2021 0 505 496 496 8,415 419,567,700 231
28 May 2021 0 498 492 496 7,344 364,017,800 137
31 May 2021 0 500 496 500 4,553 226,783,200 164
02 Jun 2021 0 510 498 498 6,220 311,347,900 206
03 Jun 2021 0 500 496 500 3,949 196,626,800 180
04 Jun 2021 0 500 494 498 5,743 285,250,000 171
07 Jun 2021 0 500 492 498 5,730 283,981,000 234
08 Jun 2021 0 500 490 500 8,930 442,179,400 214
09 Jun 2021 0 500 492 498 9,331 460,633,000 276
10 Jun 2021 0 505 496 500 20,171 1,009,244,100 387
11 Jun 2021 0 510 494 498 12,668 632,449,100 275
14 Jun 2021 0 500 492 496 6,434 318,812,600 156
15 Jun 2021 0 498 492 498 5,513 272,718,000 170
16 Jun 2021 0 500 494 494 7,700 383,442,400 221
17 Jun 2021 0 498 492 496 9,449 468,195,200 224
18 Jun 2021 0 500 462 468 20,338 977,542,200 601
21 Jun 2021 0 484 440 482 14,200 643,727,800 429
22 Jun 2021 0 500 482 488 17,220 849,926,600 352
23 Jun 2021 0 494 482 482 4,003 194,139,200 146
24 Jun 2021 0 490 470 488 3,667 175,567,600 146
25 Jun 2021 0 492 480 486 2,642 128,330,600 121
28 Jun 2021 0 540 478 498 75,347 3,807,769,100 1,694
29 Jun 2021 0 510 492 498 24,442 1,218,382,800 651
30 Jun 2021 0 498 484 486 12,122 591,561,800 411
01 Jul 2021 0 486 482 482 3,183 153,920,600 170
02 Jul 2021 0 492 478 486 3,057 148,378,000 135
05 Jul 2021 0 490 480 480 4,075 195,775,400 170
06 Jul 2021 0 484 472 474 6,603 314,884,200 273
07 Jul 2021 0 480 476 478 3,366 160,484,600 121
08 Jul 2021 0 480 472 474 3,790 180,167,800 136
09 Jul 2021 0 474 464 464 5,411 252,651,800 244
12 Jul 2021 0 466 450 458 16,597 757,316,400 394
13 Jul 2021 0 458 438 442 11,706 521,036,200 314
14 Jul 2021 0 442 430 442 8,811 384,248,600 248
15 Jul 2021 0 452 432 436 3,684 162,475,400 178
16 Jul 2021 0 450 434 436 4,265 187,989,000 214
19 Jul 2021 0 450 436 440 3,881 171,793,600 204
21 Jul 2021 0 446 436 436 4,833 212,425,600 146
22 Jul 2021 0 444 438 442 3,246 143,060,200 165
23 Jul 2021 0 450 442 446 5,235 233,234,000 163
26 Jul 2021 0 450 434 438 8,336 366,368,600 241
27 Jul 2021 0 440 434 436 8,885 387,113,600 170
28 Jul 2021 0 436 430 432 5,027 217,215,600 213
29 Jul 2021 0 440 410 430 15,563 660,020,400 414
30 Jul 2021 0 434 422 422 11,506 487,755,200 260
02 Aug 2021 0 424 408 416 11,034 456,943,400 305
03 Aug 2021 0 416 410 414 4,010 165,399,200 122
04 Aug 2021 0 416 412 414 6,812 281,339,000 183
05 Aug 2021 0 424 410 414 12,963 540,902,600 445
06 Aug 2021 0 420 412 418 6,979 289,479,400 196
09 Aug 2021 0 420 390 390 117,726 4,729,893,000 1,483
10 Aug 2021 0 398 364 368 101,157 3,755,023,400 1,261
12 Aug 2021 0 366 344 344 52,178 1,804,557,200 765
13 Aug 2021 0 344 320 320 66,116 2,119,577,800 1,116
16 Aug 2021 0 322 298 298 131,170 3,928,361,200 1,637
18 Aug 2021 0 304 278 278 172,665 4,834,737,800 1,616
19 Aug 2021 0 278 260 260 112,327 2,924,878,800 1,571
20 Aug 2021 0 276 242 242 580,737 14,192,493,400 3,408
23 Aug 2021 0 292 242 272 533,447 14,404,884,000 7,383
24 Aug 2021 0 284 254 254 142,329 3,704,364,000 2,066
25 Aug 2021 0 264 252 256 69,707 1,791,982,600 1,063
26 Aug 2021 0 272 244 246 74,718 1,875,212,400 999
27 Aug 2021 0 260 242 252 53,108 1,334,718,800 713
30 Aug 2021 0 270 248 264 109,623 2,862,816,000 2,153
31 Aug 2021 0 270 258 262 67,225 1,764,525,400 1,094
01 Sep 2021 0 268 260 266 63,916 1,689,532,800 827
02 Sep 2021 0 268 254 260 47,682 1,241,274,200 707
03 Sep 2021 0 262 254 260 26,305 680,887,000 476
06 Sep 2021 0 270 260 262 75,854 2,012,578,400 976
07 Sep 2021 0 270 264 264 65,713 1,749,870,600 822
08 Sep 2021 0 330 268 330 1,318,027 41,754,779,200 17,919
09 Sep 2021 0 348 308 308 286,599 9,295,076,000 3,347
10 Sep 2021 0 308 288 288 37,988 1,100,103,400 615
13 Sep 2021 0 332 268 314 639,047 19,710,113,000 11,018
14 Sep 2021 0 350 302 330 667,544 22,089,919,400 7,222
15 Sep 2021 0 358 320 348 734,169 25,188,510,000 8,291
16 Sep 2021 0 352 324 336 260,729 8,715,962,200 4,054
17 Sep 2021 0 342 326 328 156,533 5,228,245,400 2,399
20 Sep 2021 0 334 320 326 68,571 2,236,376,000 1,042
21 Sep 2021 0 330 314 316 53,817 1,715,127,200 900
22 Sep 2021 0 338 316 316 121,230 3,943,686,000 1,648
23 Sep 2021 0 320 300 304 48,591 1,502,698,000 1,069
24 Sep 2021 0 334 294 334 282,198 9,137,355,000 3,941
27 Sep 2021 0 338 318 324 108,391 3,553,199,600 1,899
28 Sep 2021 0 330 308 316 100,479 3,198,759,000 1,374
29 Sep 2021 0 322 306 306 56,963 1,771,811,600 891
30 Sep 2021 0 318 304 312 79,072 2,464,723,400 954
01 Oct 2021 0 314 300 300 44,701 1,367,558,400 757
04 Oct 2021 0 310 298 298 51,314 1,551,470,000 683
05 Oct 2021 0 308 298 300 53,636 1,623,507,800 636
06 Oct 2021 0 312 300 304 35,153 1,074,161,200 625
07 Oct 2021 0 332 300 318 279,121 8,959,387,200 5,425
08 Oct 2021 0 324 306 308 49,910 1,566,203,800 1,129
11 Oct 2021 0 312 306 306 22,129 683,546,800 375
12 Oct 2021 0 318 306 314 33,632 1,052,955,400 696
13 Oct 2021 0 338 316 338 221,533 7,260,495,400 3,224
14 Oct 2021 0 342 316 322 218,165 7,136,312,200 2,764
15 Oct 2021 0 324 316 322 22,541 721,019,600 446
18 Oct 2021 0 330 314 318 42,365 1,352,695,400 762
19 Oct 2021 0 322 314 316 20,483 649,325,200 530
21 Oct 2021 0 320 314 314 15,306 482,373,000 397
22 Oct 2021 0 314 302 306 40,680 1,244,182,400 813
25 Oct 2021 0 312 306 310 12,239 378,560,800 290
26 Oct 2021 0 316 308 310 11,761 366,881,800 292
27 Oct 2021 0 314 308 310 13,476 417,353,400 277
28 Oct 2021 0 310 302 304 20,410 620,443,600 482
29 Oct 2021 0 312 304 310 12,805 393,612,600 363
01 Nov 2021 0 318 306 310 17,479 543,559,200 339
02 Nov 2021 0 316 306 314 18,747 583,260,000 301
03 Nov 2021 0 320 314 318 37,844 1,200,799,000 635
04 Nov 2021 0 324 312 312 14,177 448,717,400 363
05 Nov 2021 0 312 306 308 18,441 569,027,400 403
08 Nov 2021 0 314 306 314 12,331 382,039,600 353
09 Nov 2021 0 316 306 310 13,468 417,273,800 232
10 Nov 2021 0 312 306 308 13,341 411,137,600 213
11 Nov 2021 0 320 308 312 49,675 1,561,032,000 850
12 Nov 2021 0 316 308 314 12,807 399,501,800 359
15 Nov 2021 0 314 310 310 8,636 269,411,200 204
16 Nov 2021 0 326 310 320 56,574 1,804,577,000 1,140
17 Nov 2021 0 324 312 314 26,910 856,353,200 622
18 Nov 2021 0 318 312 318 14,118 444,419,200 260
19 Nov 2021 0 344 318 328 128,640 4,279,658,000 3,543
22 Nov 2021 0 332 318 320 27,672 894,828,600 682
23 Nov 2021 0 328 316 318 15,595 500,012,600 409
24 Nov 2021 0 322 308 316 22,002 686,667,800 615
25 Nov 2021 0 316 310 310 9,723 302,706,800 279
26 Nov 2021 0 312 306 310 18,472 568,912,000 384
29 Nov 2021 0 312 300 306 10,689 326,773,800 313
30 Nov 2021 0 310 290 290 28,844 861,657,000 435
01 Dec 2021 0 302 280 292 30,421 879,376,200 603
02 Dec 2021 0 300 290 300 7,498 221,733,600 173
03 Dec 2021 0 302 296 296 8,976 268,091,400 175
06 Dec 2021 0 304 294 300 7,078 212,777,200 154
07 Dec 2021 0 302 298 298 2,468 73,959,800 111
08 Dec 2021 0 302 298 302 6,435 192,549,600 120
09 Dec 2021 0 302 298 300 5,936 178,043,600 116
10 Dec 2021 0 302 294 300 15,928 473,945,600 204
13 Dec 2021 0 300 294 296 6,471 191,229,400 203
14 Dec 2021 0 300 290 292 10,189 299,760,200 296
15 Dec 2021 0 300 290 298 11,784 348,435,800 308
16 Dec 2021 0 300 294 296 6,122 182,064,000 163
17 Dec 2021 0 300 288 290 8,509 248,605,800 215
20 Dec 2021 0 296 288 290 17,515 509,354,200 179
21 Dec 2021 0 298 288 294 7,223 210,893,000 183
22 Dec 2021 0 294 288 288 6,080 176,571,200 183
23 Dec 2021 0 292 284 288 8,083 232,454,400 179
24 Dec 2021 0 290 286 290 3,013 86,731,000 127
27 Dec 2021 0 292 284 284 5,853 167,815,400 215
28 Dec 2021 0 286 276 278 14,951 416,893,200 394
29 Dec 2021 0 280 260 272 15,128 401,117,200 347
30 Dec 2021 0 282 268 274 10,332 285,976,200 272
03 Jan 2022 0 290 268 282 11,923 334,451,400 279
04 Jan 2022 0 286 278 282 6,959 196,643,000 163
05 Jan 2022 0 286 272 280 16,481 463,345,600 315
06 Jan 2022 0 284 270 272 8,086 221,346,600 268
07 Jan 2022 0 280 270 274 10,992 303,524,400 233
10 Jan 2022 0 280 272 278 2,486 68,523,600 113
11 Jan 2022 0 280 272 280 3,797 104,909,400 98
12 Jan 2022 0 280 264 278 11,512 312,393,200 217
13 Jan 2022 0 280 270 278 5,599 153,605,200 161
14 Jan 2022 0 280 274 276 3,698 102,220,600 77
17 Jan 2022 0 296 274 290 7,674 218,407,800 242

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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