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 11 Oct 2024
- 29.13% Scripless
=
274,060,000.000
- Local Percentage
-
17.00%
- Foreign Percentage
-
12.13%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2023101717 Oct 2023 |
0 |
270 |
262 |
270 |
9,057 |
241,030,200 |
148 |
| 2023101818 Oct 2023 |
0 |
278 |
264 |
274 |
14,674 |
400,363,400 |
164 |
| 2023101919 Oct 2023 |
0 |
276 |
270 |
276 |
17,286 |
471,708,800 |
202 |
| 2023102323 Oct 2023 |
0 |
278 |
268 |
274 |
11,217 |
305,852,600 |
212 |
| 2023102424 Oct 2023 |
0 |
280 |
274 |
276 |
6,712 |
186,076,400 |
185 |
| 2023102626 Oct 2023 |
0 |
278 |
272 |
278 |
4,070 |
111,773,800 |
106 |
| 2023102727 Oct 2023 |
0 |
282 |
272 |
280 |
5,752 |
159,918,600 |
144 |
| 2023103030 Oct 2023 |
0 |
286 |
280 |
284 |
10,331 |
292,039,600 |
270 |
| 2023103131 Oct 2023 |
0 |
286 |
274 |
278 |
5,239 |
146,122,800 |
170 |
| 2023110101 Nov 2023 |
0 |
280 |
274 |
280 |
4,093 |
113,652,800 |
153 |
| 2023110202 Nov 2023 |
0 |
290 |
280 |
286 |
18,368 |
524,720,400 |
215 |
| 2023110303 Nov 2023 |
0 |
306 |
284 |
302 |
55,726 |
1,645,319,600 |
525 |
| 2023110606 Nov 2023 |
0 |
322 |
290 |
292 |
35,874 |
1,096,383,000 |
810 |
| 2023110707 Nov 2023 |
0 |
324 |
290 |
312 |
26,756 |
835,244,200 |
647 |
| 2023110808 Nov 2023 |
0 |
326 |
302 |
326 |
31,695 |
1,004,941,200 |
379 |
| 2023110909 Nov 2023 |
0 |
332 |
318 |
328 |
15,617 |
511,937,200 |
459 |
| 2023111010 Nov 2023 |
0 |
330 |
314 |
318 |
7,980 |
255,883,200 |
295 |
| 2023111313 Nov 2023 |
0 |
326 |
310 |
316 |
2,496 |
78,746,000 |
194 |
| 2023111414 Nov 2023 |
0 |
320 |
308 |
312 |
8,111 |
252,760,800 |
228 |
| 2023111515 Nov 2023 |
0 |
314 |
298 |
304 |
11,214 |
341,165,800 |
317 |
| 2023111616 Nov 2023 |
0 |
306 |
294 |
302 |
3,832 |
114,502,000 |
208 |
| 2023111717 Nov 2023 |
0 |
304 |
290 |
304 |
6,814 |
203,599,400 |
221 |
| 2023112020 Nov 2023 |
0 |
306 |
298 |
306 |
4,165 |
127,014,000 |
170 |
| 2023112121 Nov 2023 |
0 |
308 |
300 |
300 |
1,316 |
39,645,800 |
117 |
| 2023112222 Nov 2023 |
0 |
302 |
286 |
290 |
7,040 |
206,640,400 |
215 |
| 2023112323 Nov 2023 |
0 |
318 |
284 |
304 |
21,877 |
674,916,000 |
469 |
| 2023112424 Nov 2023 |
0 |
312 |
300 |
302 |
14,834 |
445,926,800 |
164 |
| 2023112727 Nov 2023 |
0 |
318 |
300 |
316 |
8,139 |
253,042,400 |
245 |
| 2023112828 Nov 2023 |
0 |
320 |
300 |
316 |
14,406 |
441,404,600 |
220 |
| 2023112929 Nov 2023 |
0 |
316 |
300 |
314 |
16,789 |
515,756,200 |
254 |
| 2023113030 Nov 2023 |
0 |
320 |
304 |
320 |
7,166 |
224,967,800 |
182 |
| 2023120101 Dec 2023 |
0 |
320 |
306 |
318 |
10,855 |
340,119,200 |
145 |
| 2023120404 Dec 2023 |
0 |
320 |
308 |
312 |
5,385 |
168,499,400 |
154 |
| 2023120505 Dec 2023 |
0 |
316 |
300 |
314 |
12,941 |
396,790,800 |
223 |
| 2023120707 Dec 2023 |
0 |
312 |
296 |
310 |
10,788 |
329,215,200 |
164 |
| 2023120808 Dec 2023 |
0 |
316 |
306 |
312 |
3,339 |
104,676,000 |
124 |
| 2023121111 Dec 2023 |
0 |
316 |
302 |
312 |
5,660 |
174,044,800 |
151 |
| 2023121212 Dec 2023 |
0 |
314 |
300 |
304 |
5,260 |
159,513,600 |
116 |
| 2023121414 Dec 2023 |
0 |
308 |
296 |
296 |
6,841 |
204,624,400 |
173 |
| 2023121515 Dec 2023 |
0 |
302 |
292 |
294 |
2,161 |
64,167,800 |
110 |
| 2023121818 Dec 2023 |
0 |
304 |
292 |
304 |
5,146 |
154,247,600 |
161 |
| 2023121919 Dec 2023 |
0 |
304 |
294 |
300 |
3,332 |
99,906,400 |
114 |
| 2023122222 Dec 2023 |
0 |
304 |
294 |
300 |
4,347 |
129,858,000 |
147 |
| 2023122727 Dec 2023 |
0 |
300 |
288 |
300 |
4,835 |
142,610,200 |
195 |
| 2023122828 Dec 2023 |
0 |
312 |
294 |
300 |
9,809 |
295,806,400 |
126 |
| 2023122929 Dec 2023 |
0 |
302 |
294 |
300 |
7,091 |
211,414,600 |
91 |
| 2024010202 Jan 2024 |
0 |
302 |
296 |
302 |
2,688 |
80,520,800 |
105 |
| 2024010303 Jan 2024 |
0 |
304 |
296 |
304 |
3,335 |
100,297,600 |
114 |
| 2024010404 Jan 2024 |
0 |
308 |
298 |
308 |
4,048 |
122,686,000 |
114 |
| 2024010505 Jan 2024 |
0 |
310 |
300 |
310 |
10,532 |
319,947,000 |
195 |
| 2024010808 Jan 2024 |
0 |
314 |
306 |
308 |
9,253 |
286,374,000 |
198 |
| 2024010909 Jan 2024 |
0 |
310 |
306 |
310 |
4,221 |
130,099,800 |
101 |
| 2024011010 Jan 2024 |
0 |
310 |
302 |
310 |
4,533 |
138,702,000 |
119 |
| 2024011111 Jan 2024 |
0 |
310 |
300 |
310 |
5,035 |
153,735,200 |
133 |
| 2024011212 Jan 2024 |
0 |
312 |
302 |
310 |
3,206 |
98,104,400 |
120 |
| 2024011515 Jan 2024 |
0 |
308 |
300 |
306 |
6,772 |
204,756,800 |
138 |
| 2024011616 Jan 2024 |
0 |
306 |
300 |
304 |
3,433 |
103,422,800 |
96 |
| 2024011717 Jan 2024 |
0 |
306 |
290 |
306 |
7,933 |
236,632,000 |
189 |
| 2024011818 Jan 2024 |
0 |
306 |
298 |
306 |
2,531 |
76,472,200 |
129 |
| 2024011919 Jan 2024 |
0 |
306 |
296 |
302 |
2,636 |
79,275,000 |
101 |
| 2024012323 Jan 2024 |
0 |
300 |
292 |
298 |
6,663 |
196,173,200 |
139 |
| 2024012424 Jan 2024 |
0 |
300 |
292 |
300 |
1,433 |
42,691,600 |
66 |
| 2024012626 Jan 2024 |
0 |
302 |
294 |
298 |
4,578 |
135,306,800 |
101 |
| 2024012929 Jan 2024 |
0 |
300 |
288 |
288 |
3,924 |
114,186,200 |
132 |
| 2024013030 Jan 2024 |
0 |
294 |
286 |
292 |
2,477 |
71,734,200 |
107 |
| 2024013131 Jan 2024 |
0 |
306 |
290 |
304 |
8,824 |
266,604,400 |
178 |
| 2024020202 Feb 2024 |
0 |
304 |
298 |
304 |
1,408 |
42,504,400 |
73 |
| 2024020606 Feb 2024 |
0 |
304 |
296 |
304 |
1,297 |
39,163,400 |
89 |
| 2024021313 Feb 2024 |
0 |
302 |
290 |
294 |
5,069 |
148,187,800 |
198 |
| 2024021515 Feb 2024 |
0 |
298 |
286 |
296 |
4,641 |
135,087,600 |
179 |
| 2024021919 Feb 2024 |
0 |
298 |
290 |
294 |
2,390 |
69,668,000 |
102 |
| 2024022121 Feb 2024 |
0 |
294 |
286 |
292 |
5,867 |
169,476,400 |
134 |
| 2024022222 Feb 2024 |
0 |
296 |
284 |
296 |
4,199 |
121,456,600 |
168 |
| 2024022323 Feb 2024 |
0 |
294 |
286 |
288 |
4,031 |
116,297,600 |
97 |
| 2024022828 Feb 2024 |
0 |
286 |
276 |
282 |
3,414 |
96,176,200 |
92 |
| 2024022929 Feb 2024 |
0 |
286 |
280 |
280 |
1,915 |
53,966,800 |
65 |
| 2024030101 Mar 2024 |
0 |
282 |
278 |
282 |
2,951 |
82,530,600 |
70 |
| 2024030606 Mar 2024 |
0 |
288 |
282 |
288 |
1,373 |
39,199,200 |
73 |
| 2024030808 Mar 2024 |
0 |
290 |
282 |
282 |
2,789 |
78,964,600 |
71 |
| 2024031313 Mar 2024 |
0 |
286 |
280 |
286 |
1,064 |
30,282,800 |
49 |
| 2024031414 Mar 2024 |
0 |
286 |
274 |
280 |
11,156 |
311,919,400 |
165 |
| 2024031515 Mar 2024 |
0 |
282 |
276 |
280 |
784 |
21,914,000 |
46 |
| 2024031818 Mar 2024 |
0 |
282 |
276 |
278 |
1,186 |
33,062,200 |
77 |
| 2024032020 Mar 2024 |
0 |
282 |
278 |
278 |
1,049 |
29,222,800 |
46 |
| 2024032121 Mar 2024 |
0 |
280 |
274 |
278 |
5,138 |
142,379,600 |
91 |
| 2024032727 Mar 2024 |
0 |
280 |
272 |
274 |
2,588 |
70,829,200 |
100 |
| 2024032828 Mar 2024 |
0 |
276 |
268 |
272 |
9,165 |
248,103,000 |
120 |
| 2024040101 Apr 2024 |
0 |
272 |
260 |
266 |
15,669 |
412,120,400 |
250 |
| 2024040202 Apr 2024 |
0 |
268 |
262 |
264 |
3,121 |
82,744,400 |
106 |
| 2024040303 Apr 2024 |
0 |
266 |
258 |
264 |
7,549 |
196,600,400 |
146 |
| 2024040404 Apr 2024 |
0 |
268 |
258 |
266 |
1,795 |
47,111,000 |
83 |
| 2024040505 Apr 2024 |
0 |
274 |
264 |
274 |
1,535 |
41,463,400 |
108 |
| 2024041616 Apr 2024 |
0 |
280 |
260 |
268 |
3,747 |
101,467,400 |
154 |
| 2024041818 Apr 2024 |
0 |
272 |
262 |
272 |
1,171 |
31,454,600 |
59 |
| 2024041919 Apr 2024 |
0 |
270 |
262 |
268 |
1,208 |
32,183,200 |
87 |
| 2024042222 Apr 2024 |
0 |
270 |
262 |
266 |
731 |
19,300,000 |
50 |
| 2024042323 Apr 2024 |
0 |
268 |
258 |
266 |
1,477 |
38,606,600 |
90 |
| 2024042424 Apr 2024 |
0 |
270 |
262 |
268 |
623 |
16,513,600 |
56 |
| 2024042525 Apr 2024 |
0 |
270 |
260 |
268 |
4,062 |
106,899,600 |
113 |
| 2024042626 Apr 2024 |
0 |
274 |
260 |
270 |
4,709 |
127,554,400 |
127 |
| 2024042929 Apr 2024 |
0 |
272 |
262 |
266 |
2,625 |
69,703,000 |
80 |
| 2024043030 Apr 2024 |
0 |
268 |
262 |
262 |
2,585 |
68,077,400 |
129 |
| 2024050202 May 2024 |
0 |
266 |
258 |
258 |
1,650 |
42,920,000 |
67 |
| 2024050303 May 2024 |
0 |
264 |
258 |
258 |
1,601 |
41,370,800 |
54 |
| 2024050606 May 2024 |
0 |
260 |
250 |
254 |
3,917 |
99,116,000 |
154 |
| 2024050707 May 2024 |
0 |
256 |
252 |
256 |
2,050 |
52,154,600 |
71 |
| 2024050808 May 2024 |
0 |
264 |
250 |
258 |
2,061 |
52,487,200 |
118 |
| 2024051313 May 2024 |
0 |
260 |
252 |
260 |
2,715 |
68,993,800 |
93 |
| 2024051414 May 2024 |
0 |
260 |
252 |
260 |
1,761 |
45,054,400 |
55 |
| 2024051616 May 2024 |
0 |
262 |
256 |
262 |
3,711 |
96,430,200 |
66 |
| 2024051717 May 2024 |
0 |
264 |
258 |
264 |
1,248 |
32,586,200 |
63 |
| 2024052020 May 2024 |
0 |
264 |
258 |
264 |
1,893 |
49,441,400 |
74 |
| 2024052121 May 2024 |
0 |
262 |
258 |
260 |
2,624 |
67,900,800 |
35 |
| 2024052222 May 2024 |
0 |
262 |
256 |
260 |
2,590 |
66,652,600 |
80 |
| 2024052727 May 2024 |
0 |
262 |
256 |
262 |
41,973 |
1,091,319,000 |
73 |
| 2024052828 May 2024 |
0 |
268 |
260 |
268 |
44,394 |
1,168,261,800 |
164 |
| 2024053030 May 2024 |
0 |
268 |
264 |
266 |
2,009 |
53,299,400 |
75 |
| 2024053131 May 2024 |
0 |
270 |
258 |
266 |
3,215 |
84,105,200 |
109 |
| 2024060303 Jun 2024 |
0 |
264 |
258 |
264 |
1,495 |
39,057,000 |
87 |
| 2024060404 Jun 2024 |
0 |
266 |
258 |
260 |
1,944 |
50,526,600 |
76 |
| 2024060505 Jun 2024 |
0 |
264 |
256 |
262 |
953 |
24,805,400 |
61 |
| 2024060606 Jun 2024 |
0 |
262 |
258 |
262 |
735 |
19,193,800 |
32 |
| 2024060707 Jun 2024 |
0 |
266 |
258 |
260 |
1,078 |
28,063,400 |
67 |
| 2024061111 Jun 2024 |
0 |
268 |
256 |
264 |
1,343 |
35,314,200 |
66 |
| 2024061212 Jun 2024 |
0 |
268 |
258 |
264 |
1,405 |
36,617,600 |
72 |
| 2024061414 Jun 2024 |
0 |
260 |
256 |
258 |
915 |
23,631,000 |
39 |
| 2024061919 Jun 2024 |
0 |
264 |
244 |
252 |
3,238 |
80,798,600 |
79 |
| 2024062121 Jun 2024 |
0 |
256 |
246 |
252 |
1,100 |
27,629,400 |
58 |
| 2024062424 Jun 2024 |
0 |
262 |
246 |
256 |
1,491 |
37,567,000 |
60 |
| 2024062525 Jun 2024 |
0 |
264 |
250 |
258 |
887 |
22,521,200 |
32 |
| 2024070101 Jul 2024 |
0 |
272 |
250 |
256 |
3,116 |
78,971,800 |
91 |
| 2024070202 Jul 2024 |
0 |
276 |
252 |
254 |
1,453 |
36,763,800 |
52 |
| 2024070303 Jul 2024 |
0 |
260 |
250 |
260 |
2,389 |
60,737,200 |
77 |
| 2024070505 Jul 2024 |
0 |
274 |
256 |
260 |
1,502 |
38,770,800 |
63 |
| 2024070808 Jul 2024 |
0 |
266 |
254 |
260 |
2,629 |
67,862,000 |
75 |
| 2024070909 Jul 2024 |
0 |
264 |
254 |
258 |
2,631 |
67,197,600 |
87 |
| 2024071010 Jul 2024 |
0 |
268 |
254 |
256 |
2,000 |
51,329,000 |
77 |
| 2024071111 Jul 2024 |
0 |
268 |
250 |
256 |
5,521 |
139,485,000 |
133 |
| 2024071212 Jul 2024 |
0 |
268 |
252 |
258 |
1,454 |
37,382,800 |
62 |
| 2024071616 Jul 2024 |
0 |
260 |
256 |
260 |
16,870 |
438,617,600 |
49 |
| 2024071717 Jul 2024 |
0 |
260 |
254 |
260 |
21,511 |
558,933,800 |
58 |
| 2024071818 Jul 2024 |
0 |
262 |
258 |
262 |
3,470 |
90,418,400 |
92 |
| 2024071919 Jul 2024 |
0 |
266 |
262 |
266 |
1,499 |
39,670,400 |
66 |
| 2024072222 Jul 2024 |
0 |
268 |
264 |
268 |
1,835 |
48,984,400 |
69 |
| 2024072323 Jul 2024 |
0 |
268 |
264 |
268 |
2,126 |
56,456,200 |
72 |
| 2024072525 Jul 2024 |
0 |
270 |
262 |
268 |
1,090 |
29,034,400 |
60 |
| 2024072626 Jul 2024 |
0 |
262 |
252 |
256 |
10,281 |
262,538,400 |
211 |
| 2024072929 Jul 2024 |
0 |
268 |
250 |
254 |
4,333 |
109,590,600 |
82 |
| 2024073030 Jul 2024 |
0 |
272 |
252 |
252 |
2,222 |
56,224,400 |
80 |
| 2024073131 Jul 2024 |
0 |
256 |
252 |
252 |
1,014 |
25,805,600 |
39 |
| 2024080505 Aug 2024 |
0 |
258 |
252 |
258 |
1,099 |
28,200,800 |
54 |
| 2024080606 Aug 2024 |
0 |
256 |
252 |
256 |
1,132 |
28,678,600 |
42 |
| 2024080707 Aug 2024 |
0 |
256 |
252 |
256 |
891 |
22,717,200 |
153 |
| 2024080808 Aug 2024 |
0 |
258 |
252 |
258 |
1,121 |
28,820,000 |
45 |
| 2024080909 Aug 2024 |
0 |
258 |
256 |
258 |
1,955 |
50,399,000 |
35 |
| 2024081212 Aug 2024 |
258 |
260 |
256 |
260 |
2,364 |
60,857,200 |
36 |
| 2024081313 Aug 2024 |
260 |
260 |
254 |
258 |
1,161 |
29,857,800 |
46 |
| 2024081414 Aug 2024 |
258 |
258 |
252 |
258 |
1,376 |
35,044,600 |
38 |
| 2024081515 Aug 2024 |
258 |
258 |
252 |
256 |
3,261 |
82,924,200 |
42 |
| 2024081616 Aug 2024 |
256 |
258 |
254 |
258 |
3,168 |
81,155,400 |
65 |
| 2024081919 Aug 2024 |
258 |
278 |
254 |
270 |
15,905 |
424,963,800 |
339 |
| 2024082020 Aug 2024 |
274 |
276 |
258 |
260 |
12,437 |
329,063,000 |
325 |
| 2024082121 Aug 2024 |
262 |
266 |
260 |
262 |
3,820 |
100,160,600 |
100 |
| 2024082222 Aug 2024 |
258 |
266 |
258 |
262 |
1,461 |
38,338,400 |
67 |
| 2024082626 Aug 2024 |
260 |
264 |
258 |
262 |
1,202 |
31,290,800 |
60 |
| 2024082727 Aug 2024 |
272 |
272 |
258 |
262 |
1,980 |
51,398,600 |
63 |
| 2024082828 Aug 2024 |
260 |
262 |
258 |
260 |
2,438 |
63,488,600 |
55 |
| 2024082929 Aug 2024 |
262 |
262 |
260 |
262 |
1,362 |
35,535,800 |
36 |
| 2024092626 Sep 2024 |
288 |
288 |
268 |
268 |
3,210 |
86,753,200 |
71 |
| 2024092727 Sep 2024 |
270 |
272 |
260 |
272 |
4,232 |
112,745,000 |
95 |
| 2024093030 Sep 2024 |
272 |
272 |
266 |
266 |
1,848 |
49,218,200 |
51 |
| 2024100101 Oct 2024 |
284 |
284 |
266 |
272 |
6,020 |
164,957,800 |
78 |
| 2024100202 Oct 2024 |
288 |
288 |
266 |
278 |
730 |
20,067,800 |
52 |
| 2024100303 Oct 2024 |
298 |
298 |
268 |
280 |
6,222 |
174,579,400 |
128 |
| 2024100404 Oct 2024 |
280 |
280 |
274 |
278 |
1,156 |
31,994,200 |
45 |
| 2024100707 Oct 2024 |
280 |
280 |
270 |
276 |
1,204 |
32,895,600 |
42 |
| 2024100808 Oct 2024 |
278 |
278 |
272 |
276 |
718 |
19,650,600 |
33 |
| 2024100909 Oct 2024 |
278 |
278 |
272 |
274 |
820 |
22,361,200 |
17 |
| 2024101010 Oct 2024 |
270 |
272 |
266 |
272 |
1,764 |
47,478,800 |
40 |
| 2024101111 Oct 2024 |
284 |
284 |
260 |
274 |
1,651 |
44,254,800 |
61 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| 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 |
