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 21 Jan 2020
29.13% Scripless = 274,060,000.000
Local Percentage
24.57%
Foreign Percentage
4.57%

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
21 Oct 2019 0 1,490 1,365 1,475 177,496 25,114,024,000 1,418
22 Oct 2019 0 1,495 1,380 1,425 164,693 23,806,888,500 2,170
23 Oct 2019 0 1,425 1,350 1,400 140,682 19,403,415,500 1,222
24 Oct 2019 0 1,405 1,330 1,340 139,585 18,878,858,500 1,241
25 Oct 2019 0 1,350 1,305 1,345 133,522 17,713,843,000 1,118
28 Oct 2019 0 1,345 1,300 1,320 131,178 17,223,946,500 837
29 Oct 2019 0 1,330 1,300 1,325 127,193 16,703,923,000 830
30 Oct 2019 0 1,330 1,305 1,330 132,967 17,503,825,000 686
31 Oct 2019 0 1,400 1,305 1,340 155,800 20,845,853,000 1,898
01 Nov 2019 0 1,350 1,295 1,335 147,382 19,383,881,500 1,294
04 Nov 2019 0 1,340 1,280 1,340 151,990 19,803,408,000 1,826
05 Nov 2019 0 1,335 1,290 1,290 131,867 17,203,062,500 1,284
06 Nov 2019 0 1,295 1,210 1,250 159,899 19,919,337,000 1,626
07 Nov 2019 0 1,280 1,190 1,275 136,897 16,613,273,500 1,341
08 Nov 2019 0 1,275 1,205 1,265 135,686 16,593,107,000 1,240
11 Nov 2019 0 1,265 1,195 1,195 129,762 15,720,366,000 1,437
12 Nov 2019 0 1,235 1,140 1,230 184,551 21,494,436,500 1,560
13 Nov 2019 0 1,245 1,165 1,165 139,082 16,583,366,500 1,260
14 Nov 2019 0 1,175 1,065 1,145 149,937 16,571,949,000 2,040
15 Nov 2019 0 1,155 1,065 1,075 140,958 15,282,870,500 1,515
18 Nov 2019 0 1,130 1,030 1,110 136,360 14,384,925,000 1,320
19 Nov 2019 0 1,130 1,035 1,050 141,551 15,044,629,000 1,367
20 Nov 2019 0 1,270 1,040 1,270 159,001 17,527,941,500 1,309
21 Nov 2019 0 1,455 1,230 1,450 182,546 24,177,462,500 2,783
22 Nov 2019 0 1,650 1,335 1,650 195,183 28,014,950,500 3,135
25 Nov 2019 0 2,060 1,635 2,060 161,913 30,352,069,500 1,933
26 Nov 2019 0 2,210 1,900 2,100 205,432 43,176,958,000 3,488
27 Nov 2019 0 2,490 1,905 2,200 229,529 46,834,976,000 4,188
28 Nov 2019 0 2,510 1,925 2,050 234,974 49,334,550,000 5,269
29 Nov 2019 0 2,140 1,870 1,955 259,341 50,254,023,500 3,169
02 Dec 2019 0 2,060 1,880 1,880 163,308 31,869,572,500 2,449
03 Dec 2019 0 1,975 1,780 1,905 153,729 28,716,176,500 2,135
04 Dec 2019 0 1,975 1,805 1,845 150,446 28,276,217,500 2,351
05 Dec 2019 0 1,860 1,550 1,690 168,940 29,670,418,500 3,076
06 Dec 2019 0 1,840 1,580 1,820 187,767 32,056,892,000 2,555
09 Dec 2019 0 1,870 1,710 1,860 163,326 29,287,983,500 2,631
10 Dec 2019 0 1,870 1,740 1,800 159,488 28,465,872,500 2,957
11 Dec 2019 0 1,875 1,725 1,835 189,826 33,563,402,500 3,364
12 Dec 2019 0 1,835 1,745 1,750 201,133 35,855,893,500 3,660
13 Dec 2019 0 1,750 1,625 1,625 193,047 32,032,959,500 2,829
16 Dec 2019 0 1,790 1,505 1,700 205,633 32,490,226,000 3,340
17 Dec 2019 0 1,720 1,620 1,715 182,677 30,167,891,000 2,458
18 Dec 2019 0 1,725 1,640 1,695 174,101 29,189,655,000 2,365
19 Dec 2019 0 1,695 1,630 1,650 176,187 29,118,072,000 1,901
20 Dec 2019 0 1,650 1,575 1,615 168,529 27,040,122,000 1,543
23 Dec 2019 0 1,850 1,565 1,790 182,387 29,146,765,500 2,330
26 Dec 2019 0 1,955 1,775 1,940 187,593 35,728,111,000 2,660
27 Dec 2019 0 2,080 1,945 2,080 197,943 40,648,019,000 2,182
30 Dec 2019 0 2,600 2,080 2,600 193,201 47,544,857,000 3,766
02 Jan 2020 0 2,730 2,300 2,630 161,981 41,254,803,000 2,785
03 Jan 2020 0 2,650 2,470 2,540 182,241 45,993,705,000 2,040
06 Jan 2020 0 2,590 2,310 2,590 191,109 45,986,443,000 3,010
07 Jan 2020 0 2,600 2,490 2,530 173,521 44,090,855,000 2,072
08 Jan 2020 0 2,610 2,400 2,610 190,156 46,970,668,000 3,094
09 Jan 2020 0 2,610 2,510 2,580 147,011 37,764,740,000 1,719
10 Jan 2020 0 2,600 2,510 2,590 147,239 37,474,569,000 1,626
13 Jan 2020 0 2,590 2,500 2,500 141,464 36,341,874,000 1,517
14 Jan 2020 0 2,600 2,490 2,600 147,504 37,211,537,000 1,728
15 Jan 2020 0 2,620 2,520 2,620 144,527 36,856,933,000 1,998
16 Jan 2020 0 2,640 2,540 2,640 153,507 39,496,729,000 1,812
17 Jan 2020 0 2,650 2,600 2,650 148,727 39,112,089,000 1,477
20 Jan 2020 0 2,650 2,540 2,610 155,002 40,174,321,000 1,844
21 Jan 2020 0 2,600 2,530 2,530 151,747 38,890,387,000 1,374

Corporate Action

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