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%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
01 Apr 2024 0 272 260 266 15,669 412,120,400 250
02 Apr 2024 0 268 262 264 3,121 82,744,400 106
03 Apr 2024 0 266 258 264 7,549 196,600,400 146
04 Apr 2024 0 268 258 266 1,795 47,111,000 83
05 Apr 2024 0 274 264 274 1,535 41,463,400 108
16 Apr 2024 0 280 260 268 3,747 101,467,400 154
18 Apr 2024 0 272 262 272 1,171 31,454,600 59
19 Apr 2024 0 270 262 268 1,208 32,183,200 87
22 Apr 2024 0 270 262 266 731 19,300,000 50
23 Apr 2024 0 268 258 266 1,477 38,606,600 90
24 Apr 2024 0 270 262 268 623 16,513,600 56
25 Apr 2024 0 270 260 268 4,062 106,899,600 113
26 Apr 2024 0 274 260 270 4,709 127,554,400 127
29 Apr 2024 0 272 262 266 2,625 69,703,000 80
30 Apr 2024 0 268 262 262 2,585 68,077,400 129
02 May 2024 0 266 258 258 1,650 42,920,000 67
03 May 2024 0 264 258 258 1,601 41,370,800 54
06 May 2024 0 260 250 254 3,917 99,116,000 154
07 May 2024 0 256 252 256 2,050 52,154,600 71
08 May 2024 0 264 250 258 2,061 52,487,200 118
13 May 2024 0 260 252 260 2,715 68,993,800 93
14 May 2024 0 260 252 260 1,761 45,054,400 55
16 May 2024 0 262 256 262 3,711 96,430,200 66
17 May 2024 0 264 258 264 1,248 32,586,200 63
20 May 2024 0 264 258 264 1,893 49,441,400 74
21 May 2024 0 262 258 260 2,624 67,900,800 35
22 May 2024 0 262 256 260 2,590 66,652,600 80
27 May 2024 0 262 256 262 41,973 1,091,319,000 73
28 May 2024 0 268 260 268 44,394 1,168,261,800 164
30 May 2024 0 268 264 266 2,009 53,299,400 75
31 May 2024 0 270 258 266 3,215 84,105,200 109
03 Jun 2024 0 264 258 264 1,495 39,057,000 87
04 Jun 2024 0 266 258 260 1,944 50,526,600 76
05 Jun 2024 0 264 256 262 953 24,805,400 61
06 Jun 2024 0 262 258 262 735 19,193,800 32
07 Jun 2024 0 266 258 260 1,078 28,063,400 67
11 Jun 2024 0 268 256 264 1,343 35,314,200 66
12 Jun 2024 0 268 258 264 1,405 36,617,600 72
14 Jun 2024 0 260 256 258 915 23,631,000 39
19 Jun 2024 0 264 244 252 3,238 80,798,600 79
21 Jun 2024 0 256 246 252 1,100 27,629,400 58
24 Jun 2024 0 262 246 256 1,491 37,567,000 60
25 Jun 2024 0 264 250 258 887 22,521,200 32
01 Jul 2024 0 272 250 256 3,116 78,971,800 91
02 Jul 2024 0 276 252 254 1,453 36,763,800 52
03 Jul 2024 0 260 250 260 2,389 60,737,200 77
05 Jul 2024 0 274 256 260 1,502 38,770,800 63
08 Jul 2024 0 266 254 260 2,629 67,862,000 75
09 Jul 2024 0 264 254 258 2,631 67,197,600 87
10 Jul 2024 0 268 254 256 2,000 51,329,000 77
11 Jul 2024 0 268 250 256 5,521 139,485,000 133
12 Jul 2024 0 268 252 258 1,454 37,382,800 62
16 Jul 2024 0 260 256 260 16,870 438,617,600 49
17 Jul 2024 0 260 254 260 21,511 558,933,800 58
18 Jul 2024 0 262 258 262 3,470 90,418,400 92
19 Jul 2024 0 266 262 266 1,499 39,670,400 66
22 Jul 2024 0 268 264 268 1,835 48,984,400 69
23 Jul 2024 0 268 264 268 2,126 56,456,200 72
25 Jul 2024 0 270 262 268 1,090 29,034,400 60
26 Jul 2024 0 262 252 256 10,281 262,538,400 211
29 Jul 2024 0 268 250 254 4,333 109,590,600 82
30 Jul 2024 0 272 252 252 2,222 56,224,400 80
31 Jul 2024 0 256 252 252 1,014 25,805,600 39
05 Aug 2024 0 258 252 258 1,099 28,200,800 54
06 Aug 2024 0 256 252 256 1,132 28,678,600 42
07 Aug 2024 0 256 252 256 891 22,717,200 153
08 Aug 2024 0 258 252 258 1,121 28,820,000 45
09 Aug 2024 0 258 256 258 1,955 50,399,000 35
12 Aug 2024 258 260 256 260 2,364 60,857,200 36
13 Aug 2024 260 260 254 258 1,161 29,857,800 46
14 Aug 2024 258 258 252 258 1,376 35,044,600 38
15 Aug 2024 258 258 252 256 3,261 82,924,200 42
16 Aug 2024 256 258 254 258 3,168 81,155,400 65
19 Aug 2024 258 278 254 270 15,905 424,963,800 339
20 Aug 2024 274 276 258 260 12,437 329,063,000 325
21 Aug 2024 262 266 260 262 3,820 100,160,600 100
22 Aug 2024 258 266 258 262 1,461 38,338,400 67
26 Aug 2024 260 264 258 262 1,202 31,290,800 60
27 Aug 2024 272 272 258 262 1,980 51,398,600 63
28 Aug 2024 260 262 258 260 2,438 63,488,600 55
29 Aug 2024 262 262 260 262 1,362 35,535,800 36
26 Sep 2024 288 288 268 268 3,210 86,753,200 71
27 Sep 2024 270 272 260 272 4,232 112,745,000 95
30 Sep 2024 272 272 266 266 1,848 49,218,200 51
01 Oct 2024 284 284 266 272 6,020 164,957,800 78
02 Oct 2024 288 288 266 278 730 20,067,800 52
03 Oct 2024 298 298 268 280 6,222 174,579,400 128
04 Oct 2024 280 280 274 278 1,156 31,994,200 45
07 Oct 2024 280 280 270 276 1,204 32,895,600 42
08 Oct 2024 278 278 272 276 718 19,650,600 33
09 Oct 2024 278 278 272 274 820 22,361,200 17
10 Oct 2024 270 272 266 272 1,764 47,478,800 40
11 Oct 2024 284 284 260 274 1,651 44,254,800 61
14 Oct 2024 274 274 266 274 756 20,548,000 39
15 Oct 2024 274 274 268 268 1,495 40,321,600 38
16 Oct 2024 284 284 266 272 1,153 31,135,800 53
17 Oct 2024 288 288 268 276 1,688 46,221,200 65
18 Oct 2024 278 280 270 274 2,096 56,933,800 67
21 Oct 2024 290 290 268 268 1,026 27,814,400 33
22 Oct 2024 274 274 268 272 951 25,639,800 38
23 Oct 2024 290 290 268 274 474 12,955,000 25
24 Oct 2024 290 290 268 276 4,319 116,609,800 66
25 Oct 2024 280 280 270 270 178 4,882,400 28
28 Oct 2024 290 290 270 270 349 9,446,400 18
29 Oct 2024 290 290 268 270 2,141 57,562,600 45
30 Oct 2024 290 290 262 278 9,621 263,018,400 116
31 Oct 2024 278 278 268 272 2,303 62,449,600 74
01 Nov 2024 286 286 264 274 8,517 229,938,200 98
04 Nov 2024 292 292 266 276 7,205 194,680,600 116
05 Nov 2024 286 288 270 280 7,655 218,441,600 78
06 Nov 2024 286 286 272 284 1,504 41,683,600 63
07 Nov 2024 292 292 260 268 8,231 218,847,200 126
08 Nov 2024 276 276 256 262 8,135 211,798,400 122
11 Nov 2024 262 266 250 258 4,525 114,553,800 87
12 Nov 2024 258 260 252 260 1,870 48,195,000 74
13 Nov 2024 256 264 256 264 687 18,019,200 26
14 Nov 2024 272 272 254 264 975 25,230,600 58
15 Nov 2024 266 266 256 264 220 5,764,200 19
18 Nov 2024 270 270 256 268 4,434 117,059,000 61
19 Nov 2024 270 270 260 270 776 20,631,800 55
20 Nov 2024 280 280 264 268 405 10,997,600 31
21 Nov 2024 270 270 260 268 725 19,230,000 49
22 Nov 2024 276 276 258 268 1,108 29,377,600 33
25 Nov 2024 274 274 262 266 263 6,995,200 28
26 Nov 2024 274 274 262 266 190 5,017,800 22
28 Nov 2024 270 270 258 266 1,343 35,099,000 51
29 Nov 2024 266 266 256 266 3,687 95,614,000 64
02 Dec 2024 272 272 256 256 35,051 910,574,200 64
03 Dec 2024 274 274 254 258 1,232 31,716,200 37
04 Dec 2024 272 272 260 262 13,092 342,958,800 28
05 Dec 2024 266 266 258 266 352 9,348,600 18
06 Dec 2024 272 272 260 264 1,482 38,699,200 28
09 Dec 2024 266 266 256 256 3,648 94,313,400 112
10 Dec 2024 260 262 256 260 449 11,644,400 39
11 Dec 2024 262 262 254 260 3,836 98,343,200 76
12 Dec 2024 260 260 250 252 6,227 157,368,200 107
13 Dec 2024 256 256 248 256 1,035 26,193,800 39
16 Dec 2024 256 256 254 256 591 15,119,000 37
17 Dec 2024 256 256 250 256 538 13,653,800 36
18 Dec 2024 254 260 250 250 1,022 25,808,000 56
19 Dec 2024 254 254 242 252 1,947 48,097,800 79
20 Dec 2024 248 250 248 248 913 22,670,400 27
23 Dec 2024 252 254 246 250 1,747 43,440,000 37
24 Dec 2024 254 254 246 246 630 15,624,800 31
27 Dec 2024 250 252 248 250 449 11,193,600 31
30 Dec 2024 250 250 246 248 454 11,241,200 32
02 Jan 2025 246 250 246 248 213 5,286,600 21
03 Jan 2025 248 260 248 250 902 22,626,600 40
06 Jan 2025 250 250 244 250 1,126 27,784,200 48
07 Jan 2025 250 256 250 256 704 17,769,800 29
08 Jan 2025 258 258 250 256 1,197 30,116,800 36
09 Jan 2025 256 256 248 252 612 15,308,800 28
10 Jan 2025 254 254 248 254 470 11,859,000 25
13 Jan 2025 254 254 248 250 2,668 66,653,000 48
14 Jan 2025 246 250 246 248 1,056 26,254,200 33
15 Jan 2025 246 256 242 252 6,624 163,900,200 92
16 Jan 2025 250 254 248 254 932 23,366,400 39
17 Jan 2025 250 256 250 252 361 9,091,400 28
20 Jan 2025 254 254 248 252 1,487 37,089,200 44
21 Jan 2025 252 252 248 250 653 16,320,000 37
22 Jan 2025 250 252 248 252 756 18,940,600 33
23 Jan 2025 254 254 248 252 603 15,144,400 39
24 Jan 2025 252 252 248 248 545 13,526,400 15
30 Jan 2025 250 250 246 246 3,593 89,710,200 31
31 Jan 2025 250 254 248 252 371 9,278,200 22
03 Feb 2025 248 260 248 252 638 16,128,800 37
04 Feb 2025 248 252 242 250 1,971 48,474,800 72
05 Feb 2025 250 250 246 250 302 7,515,600 15
06 Feb 2025 246 252 244 252 742 18,336,200 45
07 Feb 2025 246 252 240 248 2,348 57,185,400 61
10 Feb 2025 252 252 242 248 430 10,523,000 21
11 Feb 2025 248 248 242 248 3,415 83,798,400 61
12 Feb 2025 246 248 244 248 1,506 37,312,400 31
13 Feb 2025 248 250 240 248 1,499 36,419,600 58
14 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) 31 May 2024 04 Jun 2024 26 Jun 2024 Active
Proxy Voting   - 26 Apr 2024 21 May 2024 Active
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