Price History - ITIC

Kembali ke Company
Ticker: ITIC
Company: PT Indonesian Tobacco Tbk.
Date Open High Low Close Volume Value
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
06-Feb-2025 246.00 252.00 244.00 252.00 74,200 0
05-Feb-2025 250.00 250.00 246.00 250.00 30,200 0
04-Feb-2025 248.00 252.00 242.00 250.00 197,100 0
03-Feb-2025 248.00 260.00 248.00 252.00 63,800 0
31-Jan-2025 250.00 254.00 248.00 252.00 37,100 0
30-Jan-2025 250.00 250.00 246.00 246.00 359,300 0
24-Jan-2025 252.00 252.00 246.00 250.00 88,100 0
23-Jan-2025 254.00 254.00 248.00 252.00 60,300 0
22-Jan-2025 250.00 252.00 248.00 252.00 75,600 0
21-Jan-2025 252.00 252.00 248.00 250.00 65,300 0
20-Jan-2025 254.00 254.00 248.00 252.00 148,700 0
17-Jan-2025 250.00 256.00 250.00 252.00 36,100 0
16-Jan-2025 250.00 254.00 248.00 254.00 93,200 0
15-Jan-2025 246.00 256.00 242.00 252.00 662,400 0
14-Jan-2025 246.00 250.00 246.00 248.00 105,600 0
13-Jan-2025 254.00 254.00 248.00 250.00 266,800 0
10-Jan-2025 254.00 254.00 248.00 254.00 47,000 0
09-Jan-2025 256.00 256.00 248.00 252.00 61,200 0
08-Jan-2025 258.00 258.00 250.00 256.00 119,700 0
07-Jan-2025 250.00 256.00 250.00 256.00 70,400 0
06-Jan-2025 250.00 250.00 244.00 250.00 112,600 0
03-Jan-2025 248.00 260.00 248.00 250.00 90,200 0
02-Jan-2025 246.00 250.00 246.00 248.00 21,300 0
30-Dec-2024 250.00 250.00 246.00 248.00 45,400 0
27-Dec-2024 250.00 252.00 248.00 250.00 44,900 0
24-Dec-2024 254.00 254.00 246.00 246.00 63,000 0
23-Dec-2024 252.00 254.00 246.00 250.00 174,700 0
20-Dec-2024 248.00 250.00 248.00 248.00 91,300 0
19-Dec-2024 254.00 254.00 242.00 252.00 194,700 0
18-Dec-2024 254.00 260.00 250.00 250.00 102,200 0
17-Dec-2024 256.00 256.00 250.00 256.00 53,800 0
16-Dec-2024 256.00 256.00 254.00 256.00 59,100 0
13-Dec-2024 256.00 256.00 248.00 256.00 103,500 0
12-Dec-2024 260.00 260.00 250.00 252.00 622,700 0
11-Dec-2024 262.00 262.00 254.00 260.00 383,600 0
10-Dec-2024 260.00 262.00 256.00 260.00 44,900 0
09-Dec-2024 266.00 266.00 256.00 256.00 364,800 0
06-Dec-2024 272.00 272.00 260.00 264.00 148,200 0
05-Dec-2024 266.00 266.00 258.00 266.00 35,200 0
04-Dec-2024 272.00 272.00 260.00 262.00 1,309,200 0
03-Dec-2024 274.00 274.00 254.00 258.00 123,200 0
02-Dec-2024 272.00 272.00 256.00 256.00 3,505,100 0
29-Nov-2024 266.00 266.00 256.00 266.00 368,700 0
28-Nov-2024 270.00 270.00 258.00 266.00 134,300 0
26-Nov-2024 274.00 274.00 262.00 266.00 19,000 0
25-Nov-2024 274.00 274.00 262.00 266.00 26,300 0