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
July 04, 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 28 Mar 2024
29.13% Scripless = 274,060,000.000
Local Percentage
15.70%
Foreign Percentage
13.43%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 296 292 296 8,796 258,138,800 238
04 Apr 2023 0 298 290 290 13,152 383,039,400 253
05 Apr 2023 0 294 286 288 6,978 202,851,800 166
06 Apr 2023 0 292 286 290 6,863 197,735,400 160
10 Apr 2023 0 292 286 286 7,756 223,349,200 182
11 Apr 2023 0 290 284 284 3,890 111,170,600 147
12 Apr 2023 0 286 276 278 9,890 277,536,000 237
13 Apr 2023 0 294 274 286 15,188 426,376,200 363
14 Apr 2023 0 290 284 286 2,380 68,102,800 111
17 Apr 2023 0 290 280 288 3,324 94,165,800 154
18 Apr 2023 0 290 282 288 3,947 111,934,600 105
26 Apr 2023 0 288 280 288 7,963 227,329,800 99
27 Apr 2023 0 288 280 286 4,996 142,562,400 84
28 Apr 2023 0 294 282 294 8,284 239,375,600 183
02 May 2023 0 296 284 294 9,262 266,521,600 230
02 May 2023 0 296 284 294 9,262 266,521,600 230
02 May 2023 0 296 284 294 9,262 266,521,600 230
02 May 2023 0 296 284 294 9,262 266,521,600 230
03 May 2023 0 294 286 286 2,934 85,265,600 127
04 May 2023 0 292 286 290 4,567 131,559,200 138
05 May 2023 0 294 282 292 6,969 201,586,400 156
08 May 2023 0 294 286 288 4,778 138,082,800 126
09 May 2023 0 292 288 292 6,956 201,643,000 110
10 May 2023 0 296 288 290 7,447 216,926,200 159
11 May 2023 0 294 284 292 7,312 210,264,600 153
12 May 2023 0 292 284 286 2,769 79,272,000 70
15 May 2023 0 290 286 288 1,927 55,193,000 78
16 May 2023 0 290 284 286 1,523 43,342,200 67
17 May 2023 0 290 284 288 2,338 66,953,400 70
19 May 2023 0 290 284 284 1,846 52,522,000 70
22 May 2023 0 288 282 286 2,042 58,128,800 71
23 May 2023 0 288 280 280 2,039 57,645,000 86
24 May 2023 0 286 276 284 4,505 126,007,200 163
25 May 2023 0 286 280 284 3,434 96,765,600 106
26 May 2023 0 288 280 284 2,684 76,067,000 85
29 May 2023 0 288 282 284 2,486 70,822,400 114
30 May 2023 0 286 280 282 2,696 75,906,800 112
31 May 2023 0 284 278 282 6,199 173,591,800 151
05 Jun 2023 0 282 250 280 33,481 886,359,200 594
06 Jun 2023 0 280 266 266 4,448 120,122,000 188
07 Jun 2023 0 266 250 260 8,230 212,123,000 239
09 Jun 2023 0 270 258 270 4,105 108,160,000 139
12 Jun 2023 0 276 262 276 2,275 61,687,000 116
13 Jun 2023 0 276 264 272 5,710 154,170,000 162
14 Jun 2023 0 278 268 278 4,238 115,898,800 111
16 Jun 2023 0 278 264 276 3,272 88,920,200 119
19 Jun 2023 0 280 270 276 1,731 47,743,200 78
20 Jun 2023 0 278 270 272 5,072 139,312,000 118
21 Jun 2023 0 278 268 274 1,369 37,396,800 78
22 Jun 2023 0 276 266 266 3,758 101,436,000 143
26 Jun 2023 0 274 268 268 511 13,886,000 49
27 Jun 2023 0 278 268 276 4,135 112,983,200 107
04 Jul 2023 0 282 272 274 3,174 87,968,600 119
06 Jul 2023 0 276 270 276 5,285 143,163,000 129
07 Jul 2023 0 276 266 272 3,611 97,214,000 127
10 Jul 2023 0 282 266 278 5,405 147,884,200 128
11 Jul 2023 0 282 268 280 12,041 328,503,800 238
12 Jul 2023 0 280 274 278 4,701 129,904,600 139
14 Jul 2023 0 276 270 272 4,947 134,693,200 132
17 Jul 2023 0 276 268 274 15,221 412,426,000 161
18 Jul 2023 0 278 270 274 9,730 265,837,000 208
20 Jul 2023 0 278 270 278 8,181 223,314,400 165
21 Jul 2023 0 278 270 276 17,724 482,406,400 258
24 Jul 2023 0 280 270 276 17,235 470,872,800 256
25 Jul 2023 0 276 268 274 12,485 337,578,200 235
26 Jul 2023 0 274 268 270 9,060 243,245,600 169
28 Jul 2023 0 294 274 280 31,772 892,061,800 776
31 Jul 2023 0 298 280 296 50,590 1,484,630,800 926
01 Aug 2023 0 296 284 286 12,930 373,198,800 317
02 Aug 2023 0 290 278 286 13,506 383,474,800 303
03 Aug 2023 0 288 280 284 24,580 691,462,600 349
04 Aug 2023 0 288 280 286 18,843 531,755,600 253
07 Aug 2023 0 296 288 290 16,104 469,885,800 304
08 Aug 2023 0 296 282 294 12,962 372,898,400 268
09 Aug 2023 0 294 282 284 16,311 467,979,600 360
10 Aug 2023 0 294 284 292 6,952 201,455,600 164
11 Aug 2023 0 298 288 298 15,244 449,869,200 169
14 Aug 2023 0 304 286 298 26,415 780,097,400 561
15 Aug 2023 0 298 288 290 29,937 868,371,600 376
16 Aug 2023 0 294 280 284 24,140 683,627,200 484
18 Aug 2023 0 284 278 280 10,785 302,012,000 222
21 Aug 2023 0 286 280 280 10,490 294,500,800 212
22 Aug 2023 0 282 274 280 12,623 350,695,400 222
23 Aug 2023 0 282 276 280 13,330 371,783,200 302
24 Aug 2023 0 284 276 284 28,339 794,834,000 235
25 Aug 2023 0 288 278 288 18,306 518,509,000 265
28 Aug 2023 0 292 282 292 16,625 478,113,400 234
29 Aug 2023 0 292 280 280 35,334 997,485,800 453
30 Aug 2023 0 286 280 280 1,990 56,197,400 115
31 Aug 2023 0 288 274 286 10,366 291,910,800 165
01 Sep 2023 0 288 282 288 4,650 132,411,600 89
05 Sep 2023 0 290 280 288 6,224 178,559,800 156
06 Sep 2023 0 290 282 282 3,780 108,378,400 106
07 Sep 2023 0 288 278 284 22,817 641,767,000 342
08 Sep 2023 0 284 276 280 13,966 391,692,800 221
11 Sep 2023 0 286 276 282 10,079 284,345,200 188
12 Sep 2023 0 288 280 284 8,810 250,895,800 140
13 Sep 2023 0 286 282 282 5,403 152,968,200 85
14 Sep 2023 0 286 280 284 4,807 136,065,600 106
15 Sep 2023 0 282 274 274 26,336 728,243,000 273
18 Sep 2023 0 278 270 276 11,232 306,060,800 267
19 Sep 2023 0 280 270 280 9,403 256,343,800 172
20 Sep 2023 0 280 274 280 4,513 125,175,400 109
21 Sep 2023 0 280 276 280 2,066 57,402,400 74
22 Sep 2023 0 280 272 280 3,280 90,689,000 87
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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