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 19 Sep 2024
29.13% Scripless = 274,060,000.000
Local Percentage
17.02%
Foreign Percentage
12.11%

Graph

Price History

Date Open High Low Close Volume Value Freq
25 Sep 2023 0 280 276 278 6,846 189,090,400 81
26 Sep 2023 0 280 276 280 6,285 174,760,200 113
27 Sep 2023 0 280 274 276 4,018 110,681,800 98
29 Sep 2023 0 276 268 270 13,514 366,454,200 269
02 Oct 2023 0 274 270 274 2,783 75,595,800 99
03 Oct 2023 0 274 268 272 5,233 141,537,400 137
04 Oct 2023 0 272 262 270 9,847 262,712,200 165
05 Oct 2023 0 270 264 264 2,891 77,126,800 99
06 Oct 2023 0 270 264 268 3,462 92,553,400 82
10 Oct 2023 0 272 266 268 4,461 120,200,200 115
11 Oct 2023 0 272 260 266 6,425 170,583,000 123
12 Oct 2023 0 268 260 264 11,086 291,309,800 192
13 Oct 2023 0 270 262 268 4,553 120,951,400 109
16 Oct 2023 0 268 262 262 5,205 137,166,600 134
17 Oct 2023 0 270 262 270 9,057 241,030,200 148
18 Oct 2023 0 278 264 274 14,674 400,363,400 164
19 Oct 2023 0 276 270 276 17,286 471,708,800 202
23 Oct 2023 0 278 268 274 11,217 305,852,600 212
24 Oct 2023 0 280 274 276 6,712 186,076,400 185
26 Oct 2023 0 278 272 278 4,070 111,773,800 106
27 Oct 2023 0 282 272 280 5,752 159,918,600 144
30 Oct 2023 0 286 280 284 10,331 292,039,600 270
31 Oct 2023 0 286 274 278 5,239 146,122,800 170
01 Nov 2023 0 280 274 280 4,093 113,652,800 153
02 Nov 2023 0 290 280 286 18,368 524,720,400 215
03 Nov 2023 0 306 284 302 55,726 1,645,319,600 525
06 Nov 2023 0 322 290 292 35,874 1,096,383,000 810
07 Nov 2023 0 324 290 312 26,756 835,244,200 647
08 Nov 2023 0 326 302 326 31,695 1,004,941,200 379
09 Nov 2023 0 332 318 328 15,617 511,937,200 459
10 Nov 2023 0 330 314 318 7,980 255,883,200 295
13 Nov 2023 0 326 310 316 2,496 78,746,000 194
14 Nov 2023 0 320 308 312 8,111 252,760,800 228
15 Nov 2023 0 314 298 304 11,214 341,165,800 317
16 Nov 2023 0 306 294 302 3,832 114,502,000 208
17 Nov 2023 0 304 290 304 6,814 203,599,400 221
20 Nov 2023 0 306 298 306 4,165 127,014,000 170
21 Nov 2023 0 308 300 300 1,316 39,645,800 117
22 Nov 2023 0 302 286 290 7,040 206,640,400 215
23 Nov 2023 0 318 284 304 21,877 674,916,000 469
24 Nov 2023 0 312 300 302 14,834 445,926,800 164
27 Nov 2023 0 318 300 316 8,139 253,042,400 245
28 Nov 2023 0 320 300 316 14,406 441,404,600 220
29 Nov 2023 0 316 300 314 16,789 515,756,200 254
30 Nov 2023 0 320 304 320 7,166 224,967,800 182
01 Dec 2023 0 320 306 318 10,855 340,119,200 145
04 Dec 2023 0 320 308 312 5,385 168,499,400 154
05 Dec 2023 0 316 300 314 12,941 396,790,800 223
07 Dec 2023 0 312 296 310 10,788 329,215,200 164
08 Dec 2023 0 316 306 312 3,339 104,676,000 124
11 Dec 2023 0 316 302 312 5,660 174,044,800 151
12 Dec 2023 0 314 300 304 5,260 159,513,600 116
14 Dec 2023 0 308 296 296 6,841 204,624,400 173
15 Dec 2023 0 302 292 294 2,161 64,167,800 110
18 Dec 2023 0 304 292 304 5,146 154,247,600 161
19 Dec 2023 0 304 294 300 3,332 99,906,400 114
22 Dec 2023 0 304 294 300 4,347 129,858,000 147
27 Dec 2023 0 300 288 300 4,835 142,610,200 195
28 Dec 2023 0 312 294 300 9,809 295,806,400 126
29 Dec 2023 0 302 294 300 7,091 211,414,600 91
02 Jan 2024 0 302 296 302 2,688 80,520,800 105
03 Jan 2024 0 304 296 304 3,335 100,297,600 114
04 Jan 2024 0 308 298 308 4,048 122,686,000 114
05 Jan 2024 0 310 300 310 10,532 319,947,000 195
08 Jan 2024 0 314 306 308 9,253 286,374,000 198
09 Jan 2024 0 310 306 310 4,221 130,099,800 101
10 Jan 2024 0 310 302 310 4,533 138,702,000 119
11 Jan 2024 0 310 300 310 5,035 153,735,200 133
12 Jan 2024 0 312 302 310 3,206 98,104,400 120
15 Jan 2024 0 308 300 306 6,772 204,756,800 138
16 Jan 2024 0 306 300 304 3,433 103,422,800 96
17 Jan 2024 0 306 290 306 7,933 236,632,000 189
18 Jan 2024 0 306 298 306 2,531 76,472,200 129
19 Jan 2024 0 306 296 302 2,636 79,275,000 101
23 Jan 2024 0 300 292 298 6,663 196,173,200 139
24 Jan 2024 0 300 292 300 1,433 42,691,600 66
26 Jan 2024 0 302 294 298 4,578 135,306,800 101
29 Jan 2024 0 300 288 288 3,924 114,186,200 132
30 Jan 2024 0 294 286 292 2,477 71,734,200 107
31 Jan 2024 0 306 290 304 8,824 266,604,400 178
02 Feb 2024 0 304 298 304 1,408 42,504,400 73
06 Feb 2024 0 304 296 304 1,297 39,163,400 89
13 Feb 2024 0 302 290 294 5,069 148,187,800 198
15 Feb 2024 0 298 286 296 4,641 135,087,600 179
19 Feb 2024 0 298 290 294 2,390 69,668,000 102
21 Feb 2024 0 294 286 292 5,867 169,476,400 134
22 Feb 2024 0 296 284 296 4,199 121,456,600 168
23 Feb 2024 0 294 286 288 4,031 116,297,600 97
28 Feb 2024 0 286 276 282 3,414 96,176,200 92
29 Feb 2024 0 286 280 280 1,915 53,966,800 65
01 Mar 2024 0 282 278 282 2,951 82,530,600 70
06 Mar 2024 0 288 282 288 1,373 39,199,200 73
08 Mar 2024 0 290 282 282 2,789 78,964,600 71
13 Mar 2024 0 286 280 286 1,064 30,282,800 49
14 Mar 2024 0 286 274 280 11,156 311,919,400 165
15 Mar 2024 0 282 276 280 784 21,914,000 46
18 Mar 2024 0 282 276 278 1,186 33,062,200 77
20 Mar 2024 0 282 278 278 1,049 29,222,800 46
21 Mar 2024 0 280 274 278 5,138 142,379,600 91
27 Mar 2024 0 280 272 274 2,588 70,829,200 100
28 Mar 2024 0 276 268 272 9,165 248,103,000 120
01 Apr 2024 0 272 260 266 15,669 412,120,400 250
02 Apr 2024 0 268 262 264 3,121 82,744,400 106
03 Apr 2024 0 266 258 264 7,549 196,600,400 146
04 Apr 2024 0 268 258 266 1,795 47,111,000 83
05 Apr 2024 0 274 264 274 1,535 41,463,400 108
16 Apr 2024 0 280 260 268 3,747 101,467,400 154
18 Apr 2024 0 272 262 272 1,171 31,454,600 59
19 Apr 2024 0 270 262 268 1,208 32,183,200 87
22 Apr 2024 0 270 262 266 731 19,300,000 50
23 Apr 2024 0 268 258 266 1,477 38,606,600 90
24 Apr 2024 0 270 262 268 623 16,513,600 56
25 Apr 2024 0 270 260 268 4,062 106,899,600 113
26 Apr 2024 0 274 260 270 4,709 127,554,400 127
29 Apr 2024 0 272 262 266 2,625 69,703,000 80
30 Apr 2024 0 268 262 262 2,585 68,077,400 129
02 May 2024 0 266 258 258 1,650 42,920,000 67
03 May 2024 0 264 258 258 1,601 41,370,800 54
06 May 2024 0 260 250 254 3,917 99,116,000 154
07 May 2024 0 256 252 256 2,050 52,154,600 71
08 May 2024 0 264 250 258 2,061 52,487,200 118
13 May 2024 0 260 252 260 2,715 68,993,800 93
14 May 2024 0 260 252 260 1,761 45,054,400 55
16 May 2024 0 262 256 262 3,711 96,430,200 66
17 May 2024 0 264 258 264 1,248 32,586,200 63
20 May 2024 0 264 258 264 1,893 49,441,400 74
21 May 2024 0 262 258 260 2,624 67,900,800 35
22 May 2024 0 262 256 260 2,590 66,652,600 80
27 May 2024 0 262 256 262 41,973 1,091,319,000 73
28 May 2024 0 268 260 268 44,394 1,168,261,800 164
30 May 2024 0 268 264 266 2,009 53,299,400 75
31 May 2024 0 270 258 266 3,215 84,105,200 109
03 Jun 2024 0 264 258 264 1,495 39,057,000 87
04 Jun 2024 0 266 258 260 1,944 50,526,600 76
05 Jun 2024 0 264 256 262 953 24,805,400 61
06 Jun 2024 0 262 258 262 735 19,193,800 32
07 Jun 2024 0 266 258 260 1,078 28,063,400 67
11 Jun 2024 0 268 256 264 1,343 35,314,200 66
12 Jun 2024 0 268 258 264 1,405 36,617,600 72
14 Jun 2024 0 260 256 258 915 23,631,000 39
19 Jun 2024 0 264 244 252 3,238 80,798,600 79
21 Jun 2024 0 256 246 252 1,100 27,629,400 58
24 Jun 2024 0 262 246 256 1,491 37,567,000 60
25 Jun 2024 0 264 250 258 887 22,521,200 32
01 Jul 2024 0 272 250 256 3,116 78,971,800 91
02 Jul 2024 0 276 252 254 1,453 36,763,800 52
03 Jul 2024 0 260 250 260 2,389 60,737,200 77
05 Jul 2024 0 274 256 260 1,502 38,770,800 63
08 Jul 2024 0 266 254 260 2,629 67,862,000 75
09 Jul 2024 0 264 254 258 2,631 67,197,600 87
10 Jul 2024 0 268 254 256 2,000 51,329,000 77
11 Jul 2024 0 268 250 256 5,521 139,485,000 133
12 Jul 2024 0 268 252 258 1,454 37,382,800 62
16 Jul 2024 0 260 256 260 16,870 438,617,600 49
17 Jul 2024 0 260 254 260 21,511 558,933,800 58
18 Jul 2024 0 262 258 262 3,470 90,418,400 92
19 Jul 2024 0 266 262 266 1,499 39,670,400 66
22 Jul 2024 0 268 264 268 1,835 48,984,400 69
23 Jul 2024 0 268 264 268 2,126 56,456,200 72
25 Jul 2024 0 270 262 268 1,090 29,034,400 60
26 Jul 2024 0 262 252 256 10,281 262,538,400 211
29 Jul 2024 0 268 250 254 4,333 109,590,600 82
30 Jul 2024 0 272 252 252 2,222 56,224,400 80
31 Jul 2024 0 256 252 252 1,014 25,805,600 39
05 Aug 2024 0 258 252 258 1,099 28,200,800 54
06 Aug 2024 0 256 252 256 1,132 28,678,600 42
07 Aug 2024 0 256 252 256 891 22,717,200 153
08 Aug 2024 0 258 252 258 1,121 28,820,000 45
09 Aug 2024 0 258 256 258 1,955 50,399,000 35
12 Aug 2024 258 260 256 260 2,364 60,857,200 36
13 Aug 2024 260 260 254 258 1,161 29,857,800 46
14 Aug 2024 258 258 252 258 1,376 35,044,600 38
15 Aug 2024 258 258 252 256 3,261 82,924,200 42
16 Aug 2024 256 258 254 258 3,168 81,155,400 65
19 Aug 2024 258 278 254 270 15,905 424,963,800 339
20 Aug 2024 274 276 258 260 12,437 329,063,000 325
21 Aug 2024 262 266 260 262 3,820 100,160,600 100
22 Aug 2024 258 266 258 262 1,461 38,338,400 67
26 Aug 2024 260 264 258 262 1,202 31,290,800 60
27 Aug 2024 272 272 258 262 1,980 51,398,600 63
28 Aug 2024 260 262 258 260 2,438 63,488,600 55
29 Aug 2024 262 262 260 262 1,362 35,535,800 36

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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