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
11 May 2020 0 2,510 2,200 2,380 43,323 10,157,553,000 3,222
12 May 2020 0 2,570 2,230 2,430 51,746 12,517,498,000 4,146
13 May 2020 0 2,590 2,280 2,310 38,176 8,902,954,000 3,041
14 May 2020 0 2,310 2,150 2,150 33,013 7,198,834,000 2,436
15 May 2020 0 2,140 2,000 2,000 10,710 2,163,844,000 734
18 May 2020 0 2,000 1,860 1,860 4,383 816,416,500 339
19 May 2020 0 2,270 1,730 1,910 18,656 3,689,409,000 2,584
20 May 2020 0 2,160 1,800 1,810 20,454 3,992,613,000 2,639
26 May 2020 0 1,980 1,810 1,925 9,831 1,880,569,500 1,009
27 May 2020 0 1,970 1,920 1,935 4,526 881,580,500 579
28 May 2020 0 1,970 1,895 1,905 3,030 586,044,500 494
29 May 2020 0 1,920 1,820 1,830 4,117 761,968,000 730
02 Jun 2020 0 1,905 1,835 1,905 3,192 597,124,500 377
03 Jun 2020 0 1,925 1,855 1,855 6,391 1,207,007,500 521
04 Jun 2020 0 1,900 1,845 1,865 5,489 1,021,025,000 476
05 Jun 2020 0 1,885 1,830 1,875 4,229 783,035,000 378
08 Jun 2020 0 1,925 1,875 1,890 10,340 1,964,155,000 679
09 Jun 2020 0 1,935 1,865 1,895 5,248 994,957,500 454
10 Jun 2020 0 1,915 1,765 1,765 8,985 1,610,383,000 813
11 Jun 2020 0 1,810 1,645 1,725 6,996 1,194,367,500 748
12 Jun 2020 0 1,770 1,610 1,750 4,011 687,552,000 547
15 Jun 2020 0 1,785 1,695 1,755 3,435 598,966,000 533
16 Jun 2020 0 1,805 1,715 1,760 5,917 1,036,456,000 594
17 Jun 2020 0 1,795 1,730 1,775 2,678 471,461,000 386
18 Jun 2020 0 1,800 1,735 1,755 6,734 1,188,454,500 765
19 Jun 2020 0 1,770 1,725 1,735 1,914 332,521,500 342
22 Jun 2020 0 1,750 1,700 1,700 1,863 318,249,000 308
23 Jun 2020 0 1,745 1,600 1,675 1,392 233,652,500 230
24 Jun 2020 0 1,720 1,635 1,660 4,034 673,735,500 386
25 Jun 2020 0 1,690 1,610 1,615 2,206 359,215,000 272
26 Jun 2020 0 1,660 1,595 1,600 2,363 379,936,500 320
29 Jun 2020 0 1,600 1,505 1,540 4,659 717,874,500 568
30 Jun 2020 0 1,590 1,435 1,440 6,370 936,726,000 686
01 Jul 2020 0 1,500 1,340 1,340 5,273 708,902,000 514
02 Jul 2020 0 1,380 1,250 1,250 3,205 400,822,500 260
03 Jul 2020 0 1,250 1,165 1,165 10,420 1,223,887,000 733
06 Jul 2020 0 1,440 1,105 1,280 30,017 3,923,917,000 2,954
07 Jul 2020 0 1,425 1,225 1,235 18,771 2,472,520,000 1,740
08 Jul 2020 0 1,265 1,150 1,150 16,233 1,876,508,000 1,266
09 Jul 2020 0 1,150 1,070 1,070 17,163 1,854,313,500 958
10 Jul 2020 0 1,240 1,000 1,100 30,829 3,441,980,000 2,426
13 Jul 2020 0 1,210 1,090 1,125 18,025 2,079,324,500 1,563
14 Jul 2020 0 1,150 1,080 1,090 3,787 415,792,000 437
15 Jul 2020 0 1,125 1,045 1,060 5,258 562,334,500 394
16 Jul 2020 0 1,080 990 990 62,530 6,244,881,500 2,923
17 Jul 2020 0 1,000 925 925 29,566 2,745,526,500 1,156
20 Jul 2020 0 925 865 865 6,248 541,264,500 355
21 Jul 2020 0 865 805 805 9,127 734,903,500 330
22 Jul 2020 0 805 750 750 4,480 336,277,500 235
23 Jul 2020 0 700 700 700 4,322 302,540,000 180
24 Jul 2020 0 685 655 655 3,843 251,724,500 210
27 Jul 2020 0 815 610 815 59,995 4,567,849,000 2,710
28 Jul 2020 0 1,015 880 970 130,751 12,729,227,500 5,706
29 Jul 2020 0 1,040 905 905 42,116 4,101,247,000 1,854
30 Jul 2020 0 860 845 845 4,118 348,128,500 222
03 Aug 2020 0 790 790 790 1,131 89,349,000 110
04 Aug 2020 0 750 735 735 3,499 257,203,500 219
05 Aug 2020 0 905 730 830 28,922 2,414,450,500 1,899
06 Aug 2020 0 880 810 815 18,100 1,514,919,500 1,021
07 Aug 2020 0 820 765 795 7,458 590,617,500 671
10 Aug 2020 0 795 765 770 7,579 587,024,500 481
11 Aug 2020 0 835 750 795 17,753 1,417,740,000 1,093
12 Aug 2020 0 905 785 875 46,648 3,990,247,000 2,295
13 Aug 2020 0 940 820 845 38,327 3,352,774,500 1,499
14 Aug 2020 0 860 830 830 6,096 511,056,000 295
18 Aug 2020 0 875 825 840 6,886 587,359,500 424
19 Aug 2020 0 860 810 820 5,033 416,394,500 373
24 Aug 2020 0 825 770 780 9,957 791,849,500 503
25 Aug 2020 0 825 790 800 2,201 176,308,000 211
26 Aug 2020 0 845 795 795 3,389 271,235,000 197
27 Aug 2020 0 830 790 790 4,097 328,521,500 275
28 Aug 2020 0 810 780 790 3,323 263,058,000 253
31 Aug 2020 0 805 760 760 3,203 249,320,000 240
01 Sep 2020 0 805 760 770 2,113 165,132,500 192
02 Sep 2020 0 790 770 780 1,990 154,178,000 139
03 Sep 2020 0 785 765 765 1,671 129,370,500 109
04 Sep 2020 0 765 735 745 3,534 265,101,500 233
07 Sep 2020 0 830 730 770 11,754 914,935,500 617
08 Sep 2020 0 845 750 765 17,113 1,381,680,500 848
09 Sep 2020 0 795 750 750 2,767 210,792,000 196
10 Sep 2020 0 750 700 700 3,929 277,212,000 197
11 Sep 2020 0 690 655 685 7,304 484,712,000 364
14 Sep 2020 0 740 685 715 2,392 171,265,500 185
15 Sep 2020 0 725 700 705 1,444 102,323,500 112
16 Sep 2020 0 705 675 695 1,579 108,878,500 190
17 Sep 2020 0 705 670 675 1,567 107,050,000 113
18 Sep 2020 0 710 650 690 3,673 254,062,500 176
21 Sep 2020 0 685 665 670 1,921 129,392,500 109
22 Sep 2020 0 665 625 625 5,594 355,273,500 188
23 Sep 2020 0 680 600 630 12,525 804,875,000 634
24 Sep 2020 0 650 610 635 2,753 173,373,000 168
25 Sep 2020 0 640 625 625 2,265 143,108,000 115
28 Sep 2020 0 645 615 630 2,359 148,276,000 82
29 Sep 2020 0 650 620 630 2,401 150,449,000 137
30 Sep 2020 0 630 615 615 2,001 124,379,000 127
01 Oct 2020 0 645 615 645 5,322 336,180,000 352
02 Oct 2020 0 650 605 630 4,128 259,495,500 289
05 Oct 2020 0 715 630 665 7,230 478,970,000 418
06 Oct 2020 0 700 660 665 2,904 195,761,000 223
07 Oct 2020 0 695 650 685 3,391 229,659,500 214
08 Oct 2020 0 695 670 680 2,583 175,032,500 182
09 Oct 2020 0 690 670 690 1,409 95,445,000 105
12 Oct 2020 0 785 690 735 13,831 1,011,160,000 746
13 Oct 2020 0 740 695 715 3,790 268,302,000 243
14 Oct 2020 0 730 705 715 1,564 112,046,500 150
15 Oct 2020 0 725 700 700 1,635 115,243,500 115
16 Oct 2020 0 755 685 705 9,165 668,811,500 491
19 Oct 2020 0 725 700 715 1,421 101,316,000 96
20 Oct 2020 0 720 700 700 1,663 117,432,500 118
21 Oct 2020 0 760 710 715 13,336 975,467,500 674
22 Oct 2020 0 890 740 890 176,555 15,005,951,000 6,008
23 Oct 2020 0 980 830 830 107,904 9,800,854,000 4,613
26 Oct 2020 0 840 775 775 19,420 1,516,955,500 1,135
27 Oct 2020 0 930 760 840 103,697 8,876,404,500 3,898
02 Nov 2020 0 870 795 800 22,381 1,847,954,000 1,327
03 Nov 2020 0 865 800 805 16,036 1,328,829,500 727
04 Nov 2020 0 840 785 790 13,390 1,080,437,500 757
05 Nov 2020 0 850 790 820 19,151 1,581,366,500 781
06 Nov 2020 0 850 815 820 10,593 874,733,000 340
09 Nov 2020 0 835 805 805 7,274 593,816,000 309
10 Nov 2020 0 830 805 810 14,940 1,220,653,000 369
11 Nov 2020 0 835 810 815 7,187 585,630,000 275
12 Nov 2020 0 820 805 810 6,031 491,476,000 229
13 Nov 2020 0 820 805 815 2,297 185,821,000 129
16 Nov 2020 0 820 805 810 4,249 343,646,000 166
17 Nov 2020 0 835 815 815 5,907 483,238,500 231
18 Nov 2020 0 825 805 815 4,018 326,394,000 213
19 Nov 2020 0 860 815 845 27,145 2,281,486,500 1,002
20 Nov 2020 0 885 830 830 14,747 1,255,319,000 633
23 Nov 2020 0 845 825 830 6,574 546,386,000 351
24 Nov 2020 0 855 815 830 14,463 1,207,333,500 639
25 Nov 2020 0 920 830 915 46,465 4,082,037,000 1,525
26 Nov 2020 0 1,010 925 970 58,521 5,648,346,000 2,234
27 Nov 2020 0 1,030 980 1,020 94,079 9,470,107,000 1,927
30 Nov 2020 0 1,110 950 1,000 62,101 6,399,302,000 1,980
01 Dec 2020 0 1,030 970 1,020 25,067 2,509,898,500 1,134
02 Dec 2020 0 1,030 990 995 46,498 4,659,946,500 1,098
03 Dec 2020 0 1,020 975 980 21,157 2,102,213,000 760
04 Dec 2020 0 990 960 965 14,994 1,449,867,500 757
07 Dec 2020 0 1,005 960 980 27,137 2,643,719,500 722
08 Dec 2020 0 1,025 935 945 181,365 17,574,964,500 3,919
10 Dec 2020 0 1,020 880 880 291,034 26,815,738,500 5,777
11 Dec 2020 0 920 820 820 186,732 15,834,405,500 3,450
14 Dec 2020 0 825 765 765 383,378 29,654,031,500 7,086
15 Dec 2020 0 800 715 715 380,080 27,947,957,000 5,163
16 Dec 2020 0 790 690 740 312,696 23,558,881,500 5,659
17 Dec 2020 0 780 710 725 351,499 25,991,890,500 5,838
18 Dec 2020 0 735 715 720 60,358 4,373,441,000 1,550
21 Dec 2020 0 725 680 685 220,590 15,340,433,500 3,838
22 Dec 2020 0 700 665 670 75,323 5,123,772,000 1,722
23 Dec 2020 0 690 630 660 53,928 3,526,925,000 1,756
28 Dec 2020 0 690 660 670 49,136 3,312,719,000 1,122
29 Dec 2020 0 715 670 680 98,392 6,776,114,500 2,085
30 Dec 2020 0 695 635 650 101,772 6,669,702,500 1,838
04 Jan 2021 0 660 635 645 34,730 2,239,351,500 845
05 Jan 2021 0 685 640 670 50,111 3,318,043,000 972
06 Jan 2021 0 680 645 650 41,250 2,712,977,500 904
07 Jan 2021 0 660 640 645 29,636 1,923,831,000 723
08 Jan 2021 0 650 630 640 63,069 4,023,530,000 1,079
11 Jan 2021 0 675 640 650 97,302 6,404,305,000 1,777
12 Jan 2021 0 660 640 645 26,861 1,725,735,000 922
13 Jan 2021 0 650 635 640 31,048 1,993,721,500 659
14 Jan 2021 0 660 630 630 41,801 2,656,194,500 898
15 Jan 2021 0 635 610 615 52,721 3,268,450,500 1,245
18 Jan 2021 0 670 615 670 152,206 9,940,812,000 3,092
19 Jan 2021 0 710 650 655 278,128 19,088,895,000 5,562
20 Jan 2021 0 685 645 660 86,901 5,772,686,500 1,979
21 Jan 2021 0 680 655 665 40,995 2,720,206,500 765
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 01 Jul 2020 24 Jul 2020 Active
Proxy Voting   - 08 Nov 2019 03 Dec 2019 Active