Price History - ITIC

Kembali ke Company
Ticker: ITIC
Company: PT Indonesian Tobacco Tbk.
Date Open High Low Close Volume Value
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
22-Nov-2024 276.00 276.00 258.00 268.00 110,800 0
21-Nov-2024 270.00 270.00 260.00 268.00 72,500 0
20-Nov-2024 280.00 280.00 264.00 268.00 40,500 0
19-Nov-2024 270.00 270.00 260.00 270.00 77,600 0
18-Nov-2024 270.00 270.00 256.00 268.00 428,800 0
15-Nov-2024 266.00 266.00 256.00 264.00 22,000 0
14-Nov-2024 272.00 272.00 254.00 264.00 97,500 0
13-Nov-2024 256.00 264.00 256.00 264.00 68,700 0
12-Nov-2024 258.00 260.00 252.00 260.00 187,000 0
11-Nov-2024 262.00 266.00 250.00 258.00 452,500 0
08-Nov-2024 276.00 276.00 256.00 262.00 813,500 0
07-Nov-2024 292.00 292.00 260.00 268.00 823,100 0
06-Nov-2024 286.00 286.00 272.00 284.00 150,400 0
05-Nov-2024 286.00 288.00 270.00 280.00 765,500 0
04-Nov-2024 292.00 292.00 266.00 276.00 720,500 0
01-Nov-2024 286.00 286.00 264.00 274.00 851,700 0
31-Oct-2024 278.00 278.00 268.00 272.00 230,300 0
30-Oct-2024 290.00 290.00 262.00 278.00 962,100 0
29-Oct-2024 290.00 290.00 268.00 270.00 214,100 0
28-Oct-2024 290.00 290.00 270.00 270.00 34,900 0
25-Oct-2024 280.00 280.00 270.00 270.00 17,800 0
24-Oct-2024 290.00 290.00 268.00 276.00 431,900 0
23-Oct-2024 290.00 290.00 268.00 274.00 47,400 0
22-Oct-2024 274.00 274.00 268.00 272.00 95,100 0
21-Oct-2024 290.00 290.00 268.00 268.00 102,600 0
18-Oct-2024 278.00 280.00 270.00 274.00 209,600 0
17-Oct-2024 288.00 288.00 268.00 276.00 168,800 0
16-Oct-2024 284.00 284.00 266.00 272.00 115,300 0
15-Oct-2024 274.00 274.00 268.00 268.00 149,500 0
14-Oct-2024 274.00 274.00 266.00 274.00 75,600 0
11-Oct-2024 284.00 284.00 260.00 274.00 165,100 0
10-Oct-2024 270.00 272.00 266.00 272.00 176,400 0
09-Oct-2024 278.00 278.00 272.00 274.00 82,000 0
08-Oct-2024 278.00 278.00 272.00 276.00 71,800 0
07-Oct-2024 280.00 280.00 270.00 276.00 120,400 0
04-Oct-2024 280.00 280.00 274.00 278.00 115,600 0
03-Oct-2024 298.00 298.00 268.00 280.00 622,200 0
02-Oct-2024 288.00 288.00 266.00 278.00 73,000 0
01-Oct-2024 284.00 284.00 266.00 272.00 602,000 0
30-Sep-2024 272.00 272.00 266.00 266.00 184,800 0
27-Sep-2024 270.00 272.00 260.00 272.00 423,200 0
26-Sep-2024 288.00 288.00 268.00 268.00 321,000 0
25-Sep-2024 272.00 274.00 266.00 272.00 436,300 0
24-Sep-2024 278.00 290.00 272.00 272.00 2,610,100 0
23-Sep-2024 284.00 284.00 262.00 270.00 357,200 0
20-Sep-2024 282.00 282.00 260.00 270.00 659,300 0
19-Sep-2024 268.00 274.00 262.00 270.00 542,800 0
18-Sep-2024 264.00 268.00 256.00 268.00 749,200 0
17-Sep-2024 258.00 262.00 254.00 262.00 252,400 0
13-Sep-2024 254.00 258.00 254.00 258.00 38,100 0
12-Sep-2024 256.00 256.00 254.00 254.00 102,800 0
11-Sep-2024 256.00 258.00 254.00 256.00 184,900 0
10-Sep-2024 256.00 256.00 250.00 256.00 177,000 0
09-Sep-2024 256.00 258.00 252.00 254.00 381,500 0