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 18 Oct 2019
29.13% Scripless = 274,060,000.000
Local Percentage
24.58%
Foreign Percentage
4.55%

Graph

Price History

Date Open High Low Close Volume Value Freq
04 Jul 2019 0 330 330 330 49 1,617,000 9
05 Jul 2019 0 412 412 412 135 5,562,000 12
08 Jul 2019 0 515 486 500 164,909 8,391,141,600 1,023
09 Jul 2019 0 490 456 472 48,572 2,266,505,000 1,159
10 Jul 2019 0 492 464 492 24,007 1,155,424,200 326
11 Jul 2019 0 605 490 550 77,758 4,250,581,800 1,409
12 Jul 2019 0 575 510 555 15,545 851,848,000 359
15 Jul 2019 0 580 555 570 15,727 900,375,000 309
16 Jul 2019 0 575 510 565 8,005 445,700,000 214
17 Jul 2019 0 600 545 580 27,400 1,589,268,000 363
19 Jul 2019 0 585 560 575 13,921 805,952,000 181
22 Jul 2019 0 660 580 650 99,883 6,300,842,000 1,358
23 Jul 2019 0 730 650 705 100,542 7,107,919,000 1,223
24 Jul 2019 0 760 625 680 89,323 6,165,065,000 1,875
25 Jul 2019 0 685 645 660 20,608 1,364,571,500 402
26 Jul 2019 0 670 625 645 33,579 2,185,305,000 491
29 Jul 2019 0 700 625 650 37,667 2,532,967,000 702
30 Jul 2019 0 690 630 645 30,042 1,961,141,000 453
31 Jul 2019 0 660 630 640 22,236 1,428,121,000 411
01 Aug 2019 0 670 630 635 20,774 1,339,411,500 539
02 Aug 2019 0 650 605 625 16,911 1,069,743,000 370
05 Aug 2019 0 625 605 625 24,780 1,512,441,000 380
06 Aug 2019 0 625 605 615 18,607 1,138,006,500 319
07 Aug 2019 0 640 615 615 16,334 1,025,183,000 377
08 Aug 2019 0 635 610 630 16,510 1,023,720,500 283
13 Aug 2019 0 665 615 615 25,272 1,599,350,500 334
14 Aug 2019 0 645 615 645 22,690 1,444,037,500 593
15 Aug 2019 0 745 635 740 60,655 4,282,816,500 1,965
16 Aug 2019 0 875 740 800 62,441 5,055,854,500 2,848
19 Aug 2019 0 920 780 875 48,525 4,263,256,500 2,306
20 Aug 2019 0 900 780 780 47,344 4,091,933,500 1,513
21 Aug 2019 0 795 700 750 54,854 4,052,598,500 2,091
22 Aug 2019 0 780 700 700 39,493 2,940,570,000 1,101
23 Aug 2019 0 835 695 750 70,172 5,424,396,000 2,417
26 Aug 2019 0 765 715 745 52,121 3,888,223,000 1,385
27 Aug 2019 0 760 715 715 44,042 3,263,579,000 1,126
28 Aug 2019 0 765 715 750 54,627 4,026,569,000 1,289
29 Aug 2019 0 765 715 720 52,859 3,910,175,500 1,237
30 Aug 2019 0 735 715 725 50,029 3,616,009,500 961
02 Sep 2019 0 725 655 685 55,847 3,896,009,000 1,259
03 Sep 2019 0 685 615 635 75,780 4,935,382,000 1,245
04 Sep 2019 0 735 635 715 69,916 4,789,581,500 1,556
05 Sep 2019 0 730 715 715 58,468 4,221,625,500 1,135
06 Sep 2019 0 730 710 710 54,454 3,913,913,000 771
09 Sep 2019 0 785 715 715 61,764 4,640,341,000 1,176
10 Sep 2019 0 750 710 745 52,467 3,846,704,000 792
11 Sep 2019 0 750 715 745 51,113 3,759,308,500 781
12 Sep 2019 0 760 725 760 61,062 4,478,780,500 591
13 Sep 2019 0 800 740 800 71,568 5,476,684,000 1,032
16 Sep 2019 0 1,000 795 1,000 130,606 11,921,023,500 2,469
17 Sep 2019 0 1,250 1,020 1,250 204,418 24,290,145,000 3,863
18 Sep 2019 0 1,435 1,055 1,245 211,557 26,659,804,500 7,280
19 Sep 2019 0 1,275 1,060 1,140 173,770 19,656,869,500 3,642
20 Sep 2019 0 1,140 1,050 1,100 111,063 11,909,746,500 1,521
23 Sep 2019 0 1,245 1,080 1,110 158,683 18,331,644,500 3,737
24 Sep 2019 0 1,145 1,080 1,090 102,310 11,352,994,500 1,448
25 Sep 2019 0 1,115 1,055 1,100 101,397 11,018,625,500 1,315
26 Sep 2019 0 1,155 1,080 1,145 100,905 11,214,592,500 1,255
27 Sep 2019 0 1,200 1,135 1,175 111,894 13,183,989,000 1,503
30 Sep 2019 0 1,420 1,175 1,350 209,434 27,121,189,000 3,992
01 Oct 2019 0 1,400 1,205 1,280 133,654 17,343,658,000 3,049
02 Oct 2019 0 1,355 1,225 1,340 113,573 14,449,941,500 1,312
03 Oct 2019 0 1,390 1,275 1,345 124,017 16,742,064,500 1,840
04 Oct 2019 0 1,515 1,335 1,450 169,551 24,081,813,000 2,804
07 Oct 2019 0 1,470 1,330 1,450 140,413 19,909,378,000 2,023
08 Oct 2019 0 1,455 1,375 1,410 121,354 17,095,179,000 1,580
09 Oct 2019 0 1,410 1,310 1,395 137,902 18,754,599,000 1,817
10 Oct 2019 0 1,395 1,325 1,375 123,944 16,767,296,000 1,343
11 Oct 2019 0 1,400 1,325 1,385 129,650 17,583,697,500 1,368
14 Oct 2019 0 1,390 1,320 1,335 150,903 20,250,784,500 1,439
15 Oct 2019 0 1,350 1,310 1,335 145,086 19,205,801,500 938
16 Oct 2019 0 1,380 1,295 1,360 149,442 19,759,535,000 1,226
17 Oct 2019 0 1,380 1,325 1,380 142,632 19,285,048,500 948
18 Oct 2019 0 1,395 1,350 1,390 151,873 20,802,375,500 817

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status