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 14 Feb 2025
- 29.13% Scripless
=
274,060,000.000
- Local Percentage
-
17.27%
- Foreign Percentage
-
11.86%
Price History
Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
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 |
2024101414 Oct 2024 |
274 |
274 |
266 |
274 |
756 |
20,548,000 |
39 |
2024101515 Oct 2024 |
274 |
274 |
268 |
268 |
1,495 |
40,321,600 |
38 |
2024101616 Oct 2024 |
284 |
284 |
266 |
272 |
1,153 |
31,135,800 |
53 |
2024101717 Oct 2024 |
288 |
288 |
268 |
276 |
1,688 |
46,221,200 |
65 |
2024101818 Oct 2024 |
278 |
280 |
270 |
274 |
2,096 |
56,933,800 |
67 |
2024102121 Oct 2024 |
290 |
290 |
268 |
268 |
1,026 |
27,814,400 |
33 |
2024102222 Oct 2024 |
274 |
274 |
268 |
272 |
951 |
25,639,800 |
38 |
2024102323 Oct 2024 |
290 |
290 |
268 |
274 |
474 |
12,955,000 |
25 |
2024102424 Oct 2024 |
290 |
290 |
268 |
276 |
4,319 |
116,609,800 |
66 |
2024102525 Oct 2024 |
280 |
280 |
270 |
270 |
178 |
4,882,400 |
28 |
2024102828 Oct 2024 |
290 |
290 |
270 |
270 |
349 |
9,446,400 |
18 |
2024102929 Oct 2024 |
290 |
290 |
268 |
270 |
2,141 |
57,562,600 |
45 |
2024103030 Oct 2024 |
290 |
290 |
262 |
278 |
9,621 |
263,018,400 |
116 |
2024103131 Oct 2024 |
278 |
278 |
268 |
272 |
2,303 |
62,449,600 |
74 |
2024110101 Nov 2024 |
286 |
286 |
264 |
274 |
8,517 |
229,938,200 |
98 |
2024110404 Nov 2024 |
292 |
292 |
266 |
276 |
7,205 |
194,680,600 |
116 |
2024110505 Nov 2024 |
286 |
288 |
270 |
280 |
7,655 |
218,441,600 |
78 |
2024110606 Nov 2024 |
286 |
286 |
272 |
284 |
1,504 |
41,683,600 |
63 |
2024110707 Nov 2024 |
292 |
292 |
260 |
268 |
8,231 |
218,847,200 |
126 |
2024110808 Nov 2024 |
276 |
276 |
256 |
262 |
8,135 |
211,798,400 |
122 |
2024111111 Nov 2024 |
262 |
266 |
250 |
258 |
4,525 |
114,553,800 |
87 |
2024111212 Nov 2024 |
258 |
260 |
252 |
260 |
1,870 |
48,195,000 |
74 |
2024111313 Nov 2024 |
256 |
264 |
256 |
264 |
687 |
18,019,200 |
26 |
2024111414 Nov 2024 |
272 |
272 |
254 |
264 |
975 |
25,230,600 |
58 |
2024111515 Nov 2024 |
266 |
266 |
256 |
264 |
220 |
5,764,200 |
19 |
2024111818 Nov 2024 |
270 |
270 |
256 |
268 |
4,434 |
117,059,000 |
61 |
2024111919 Nov 2024 |
270 |
270 |
260 |
270 |
776 |
20,631,800 |
55 |
2024112020 Nov 2024 |
280 |
280 |
264 |
268 |
405 |
10,997,600 |
31 |
2024112121 Nov 2024 |
270 |
270 |
260 |
268 |
725 |
19,230,000 |
49 |
2024112222 Nov 2024 |
276 |
276 |
258 |
268 |
1,108 |
29,377,600 |
33 |
2024112525 Nov 2024 |
274 |
274 |
262 |
266 |
263 |
6,995,200 |
28 |
2024112626 Nov 2024 |
274 |
274 |
262 |
266 |
190 |
5,017,800 |
22 |
2024112828 Nov 2024 |
270 |
270 |
258 |
266 |
1,343 |
35,099,000 |
51 |
2024112929 Nov 2024 |
266 |
266 |
256 |
266 |
3,687 |
95,614,000 |
64 |
2024120202 Dec 2024 |
272 |
272 |
256 |
256 |
35,051 |
910,574,200 |
64 |
2024120303 Dec 2024 |
274 |
274 |
254 |
258 |
1,232 |
31,716,200 |
37 |
2024120404 Dec 2024 |
272 |
272 |
260 |
262 |
13,092 |
342,958,800 |
28 |
2024120505 Dec 2024 |
266 |
266 |
258 |
266 |
352 |
9,348,600 |
18 |
2024120606 Dec 2024 |
272 |
272 |
260 |
264 |
1,482 |
38,699,200 |
28 |
2024120909 Dec 2024 |
266 |
266 |
256 |
256 |
3,648 |
94,313,400 |
112 |
2024121010 Dec 2024 |
260 |
262 |
256 |
260 |
449 |
11,644,400 |
39 |
2024121111 Dec 2024 |
262 |
262 |
254 |
260 |
3,836 |
98,343,200 |
76 |
2024121212 Dec 2024 |
260 |
260 |
250 |
252 |
6,227 |
157,368,200 |
107 |
2024121313 Dec 2024 |
256 |
256 |
248 |
256 |
1,035 |
26,193,800 |
39 |
2024121616 Dec 2024 |
256 |
256 |
254 |
256 |
591 |
15,119,000 |
37 |
2024121717 Dec 2024 |
256 |
256 |
250 |
256 |
538 |
13,653,800 |
36 |
2024121818 Dec 2024 |
254 |
260 |
250 |
250 |
1,022 |
25,808,000 |
56 |
2024121919 Dec 2024 |
254 |
254 |
242 |
252 |
1,947 |
48,097,800 |
79 |
2024122020 Dec 2024 |
248 |
250 |
248 |
248 |
913 |
22,670,400 |
27 |
2024122323 Dec 2024 |
252 |
254 |
246 |
250 |
1,747 |
43,440,000 |
37 |
2024122424 Dec 2024 |
254 |
254 |
246 |
246 |
630 |
15,624,800 |
31 |
2024122727 Dec 2024 |
250 |
252 |
248 |
250 |
449 |
11,193,600 |
31 |
2024123030 Dec 2024 |
250 |
250 |
246 |
248 |
454 |
11,241,200 |
32 |
2025010202 Jan 2025 |
246 |
250 |
246 |
248 |
213 |
5,286,600 |
21 |
2025010303 Jan 2025 |
248 |
260 |
248 |
250 |
902 |
22,626,600 |
40 |
2025010606 Jan 2025 |
250 |
250 |
244 |
250 |
1,126 |
27,784,200 |
48 |
2025010707 Jan 2025 |
250 |
256 |
250 |
256 |
704 |
17,769,800 |
29 |
2025010808 Jan 2025 |
258 |
258 |
250 |
256 |
1,197 |
30,116,800 |
36 |
2025010909 Jan 2025 |
256 |
256 |
248 |
252 |
612 |
15,308,800 |
28 |
2025011010 Jan 2025 |
254 |
254 |
248 |
254 |
470 |
11,859,000 |
25 |
2025011313 Jan 2025 |
254 |
254 |
248 |
250 |
2,668 |
66,653,000 |
48 |
2025011414 Jan 2025 |
246 |
250 |
246 |
248 |
1,056 |
26,254,200 |
33 |
2025011515 Jan 2025 |
246 |
256 |
242 |
252 |
6,624 |
163,900,200 |
92 |
2025011616 Jan 2025 |
250 |
254 |
248 |
254 |
932 |
23,366,400 |
39 |
2025011717 Jan 2025 |
250 |
256 |
250 |
252 |
361 |
9,091,400 |
28 |
2025012020 Jan 2025 |
254 |
254 |
248 |
252 |
1,487 |
37,089,200 |
44 |
2025012121 Jan 2025 |
252 |
252 |
248 |
250 |
653 |
16,320,000 |
37 |
2025012222 Jan 2025 |
250 |
252 |
248 |
252 |
756 |
18,940,600 |
33 |
2025012323 Jan 2025 |
254 |
254 |
248 |
252 |
603 |
15,144,400 |
39 |
2025012424 Jan 2025 |
252 |
252 |
248 |
248 |
545 |
13,526,400 |
15 |
2025013030 Jan 2025 |
250 |
250 |
246 |
246 |
3,593 |
89,710,200 |
31 |
2025013131 Jan 2025 |
250 |
254 |
248 |
252 |
371 |
9,278,200 |
22 |
2025020303 Feb 2025 |
248 |
260 |
248 |
252 |
638 |
16,128,800 |
37 |
2025020404 Feb 2025 |
248 |
252 |
242 |
250 |
1,971 |
48,474,800 |
72 |
2025020505 Feb 2025 |
250 |
250 |
246 |
250 |
302 |
7,515,600 |
15 |
2025020606 Feb 2025 |
246 |
252 |
244 |
252 |
742 |
18,336,200 |
45 |
2025020707 Feb 2025 |
246 |
252 |
240 |
248 |
2,348 |
57,185,400 |
61 |
2025021010 Feb 2025 |
252 |
252 |
242 |
248 |
430 |
10,523,000 |
21 |
2025021111 Feb 2025 |
248 |
248 |
242 |
248 |
3,415 |
83,798,400 |
61 |
2025021212 Feb 2025 |
246 |
248 |
244 |
248 |
1,506 |
37,312,400 |
31 |
2025021313 Feb 2025 |
248 |
250 |
240 |
248 |
1,499 |
36,419,600 |
58 |
2025021414 Feb 2025 |
248 |
248 |
244 |
248 |
245 |
6,068,200 |
21 |
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 |