Price History - ITIC

Kembali ke Company
Ticker: ITIC
Company: PT Indonesian Tobacco Tbk.
Date Open High Low Close Volume Value
18-Jul-2025 216.00 218.00 212.00 216.00 452,200 0
17-Jul-2025 214.00 218.00 214.00 218.00 148,700 0
16-Jul-2025 220.00 220.00 212.00 212.00 153,900 0
15-Jul-2025 216.00 222.00 216.00 220.00 43,900 0
14-Jul-2025 220.00 220.00 216.00 220.00 37,100 0
11-Jul-2025 220.00 222.00 216.00 220.00 300,000 0
10-Jul-2025 216.00 220.00 216.00 220.00 68,500 0
09-Jul-2025 222.00 222.00 218.00 220.00 58,300 0
08-Jul-2025 216.00 238.00 214.00 222.00 890,200 0
07-Jul-2025 214.00 218.00 210.00 218.00 25,100 0
04-Jul-2025 218.00 218.00 212.00 218.00 106,100 0
03-Jul-2025 218.00 220.00 214.00 218.00 29,000 0
02-Jul-2025 216.00 218.00 214.00 218.00 75,600 0
01-Jul-2025 220.00 220.00 212.00 216.00 80,500 0
30-Jun-2025 216.00 218.00 214.00 218.00 149,400 0
26-Jun-2025 216.00 216.00 212.00 216.00 21,200 0
25-Jun-2025 210.00 216.00 208.00 216.00 144,800 0
24-Jun-2025 212.00 214.00 210.00 214.00 34,400 0
23-Jun-2025 216.00 216.00 210.00 214.00 242,200 0
20-Jun-2025 218.00 222.00 214.00 220.00 484,600 0
19-Jun-2025 228.00 228.00 216.00 218.00 301,600 0
18-Jun-2025 224.00 226.00 220.00 226.00 50,500 0
17-Jun-2025 226.00 226.00 218.00 226.00 36,300 0
16-Jun-2025 220.00 226.00 216.00 226.00 261,500 0
13-Jun-2025 218.00 220.00 218.00 220.00 45,500 0
12-Jun-2025 220.00 220.00 216.00 220.00 798,100 0
11-Jun-2025 222.00 226.00 220.00 220.00 384,200 0
10-Jun-2025 228.00 228.00 220.00 222.00 295,500 0
05-Jun-2025 226.00 228.00 222.00 228.00 184,600 0
04-Jun-2025 226.00 228.00 224.00 226.00 1,042,200 0
03-Jun-2025 224.00 226.00 220.00 226.00 217,700 0
02-Jun-2025 228.00 228.00 224.00 226.00 261,800 0
28-May-2025 230.00 230.00 222.00 230.00 221,000 0
27-May-2025 228.00 230.00 228.00 230.00 119,300 0
26-May-2025 228.00 228.00 226.00 228.00 159,800 0
23-May-2025 228.00 230.00 226.00 230.00 274,800 0
22-May-2025 230.00 232.00 228.00 230.00 69,200 0
21-May-2025 228.00 232.00 228.00 230.00 283,700 0
20-May-2025 232.00 232.00 228.00 230.00 205,800 0
19-May-2025 230.00 234.00 226.00 232.00 557,400 0
16-May-2025 230.00 234.00 226.00 234.00 758,600 0
15-May-2025 236.00 236.00 224.00 232.00 308,600 0
14-May-2025 230.00 234.00 228.00 232.00 219,200 0
09-May-2025 234.00 234.00 230.00 234.00 49,900 0
08-May-2025 234.00 234.00 224.00 234.00 148,200 0
07-May-2025 236.00 236.00 230.00 230.00 379,800 0
06-May-2025 236.00 238.00 234.00 234.00 76,000 0
05-May-2025 234.00 238.00 232.00 238.00 179,800 0
02-May-2025 238.00 238.00 234.00 236.00 37,000 0
30-Apr-2025 238.00 238.00 232.00 238.00 137,400 0
29-Apr-2025 238.00 238.00 230.00 238.00 356,400 0
28-Apr-2025 238.00 240.00 232.00 238.00 76,600 0
25-Apr-2025 234.00 238.00 228.00 236.00 126,100 0
24-Apr-2025 238.00 238.00 232.00 234.00 159,000 0
23-Apr-2025 232.00 234.00 230.00 234.00 53,000 0
22-Apr-2025 230.00 234.00 230.00 234.00 27,400 0
21-Apr-2025 234.00 236.00 224.00 234.00 60,700 0
17-Apr-2025 234.00 236.00 230.00 234.00 48,600 0
16-Apr-2025 230.00 234.00 228.00 234.00 70,200 0
15-Apr-2025 226.00 232.00 222.00 232.00 239,200 0
14-Apr-2025 222.00 228.00 216.00 228.00 282,000 0
11-Apr-2025 212.00 222.00 210.00 222.00 115,900 0
10-Apr-2025 206.00 222.00 206.00 222.00 107,700 0
09-Apr-2025 220.00 220.00 202.00 216.00 286,600 0
08-Apr-2025 210.00 220.00 190.00 220.00 392,500 0
27-Mar-2025 220.00 220.00 216.00 220.00 43,400 0
26-Mar-2025 200.00 220.00 200.00 220.00 140,900 0
25-Mar-2025 198.00 200.00 179.00 200.00 906,400 0
24-Mar-2025 204.00 204.00 171.00 198.00 1,621,200 0
21-Mar-2025 216.00 216.00 202.00 208.00 286,300 0
20-Mar-2025 214.00 218.00 204.00 216.00 67,700 0
19-Mar-2025 216.00 220.00 210.00 218.00 47,200 0
18-Mar-2025 218.00 222.00 208.00 218.00 30,700 0
17-Mar-2025 220.00 220.00 216.00 220.00 102,400 0
14-Mar-2025 216.00 220.00 214.00 220.00 34,000 0
13-Mar-2025 214.00 218.00 212.00 218.00 191,000 0
12-Mar-2025 212.00 214.00 210.00 214.00 42,800 0
11-Mar-2025 216.00 216.00 208.00 214.00 114,800 0
10-Mar-2025 214.00 216.00 204.00 216.00 79,600 0
07-Mar-2025 216.00 216.00 214.00 216.00 23,700 0
06-Mar-2025 212.00 216.00 212.00 216.00 36,700 0
05-Mar-2025 212.00 216.00 210.00 212.00 565,200 0
04-Mar-2025 212.00 216.00 212.00 216.00 332,900 0
03-Mar-2025 218.00 222.00 214.00 214.00 191,800 0
28-Feb-2025 218.00 224.00 210.00 218.00 203,400 0
27-Feb-2025 214.00 220.00 200.00 218.00 630,700 0
26-Feb-2025 216.00 224.00 212.00 214.00 407,600 0
25-Feb-2025 236.00 236.00 212.00 216.00 2,144,100 0
24-Feb-2025 240.00 240.00 220.00 236.00 1,815,200 0
21-Feb-2025 248.00 248.00 238.00 240.00 416,700 0
20-Feb-2025 246.00 248.00 238.00 248.00 712,700 0
19-Feb-2025 248.00 248.00 242.00 246.00 199,600 0
18-Feb-2025 248.00 248.00 244.00 246.00 108,800 0
17-Feb-2025 248.00 248.00 242.00 244.00 61,000 0
14-Feb-2025 248.00 248.00 244.00 248.00 24,500 0
13-Feb-2025 248.00 250.00 240.00 248.00 149,900 0
12-Feb-2025 246.00 248.00 244.00 248.00 150,600 0
11-Feb-2025 248.00 248.00 242.00 248.00 341,500 0
10-Feb-2025 252.00 252.00 242.00 248.00 43,000 0
07-Feb-2025 246.00 252.00 240.00 248.00 234,800 0