Stock listing
IDX:ITIC PT Indonesian Tobacco Tbk Saham
Follow PT Indonesian Tobacco Tbk into a list and get an email when it puts out news.
Share price · IDX:ITIC
160.00 IDR -6.00 (-3.6%)
Close on Nov 3, 2026
- Day range
- 160.00 – 165.00 IDRNov 3, 2026
- Volume
- 139,100 sharesNov 3, 2026
- Market cap
- 150.5B IDRAt the close on Nov 3, 2026 · price × 940.7M shares outstanding
- 52-week range
- 150.00 – 520.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 136.1M IDRMedian day 307,500 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:ITIC · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 160.00 | -6.00 | -3.6% | 165.00 | 165.00 | 160.00 | 139,100 | |
| 166.00 | -4.00 | -2.4% | 170.00 | 170.00 | 161.00 | 237,300 | |
| 170.00 | -1.00 | -0.6% | 170.00 | 170.00 | 166.00 | 179,600 | |
| 171.00 | 0.00 | 0.0% | 172.00 | 172.00 | 167.00 | 70,300 | |
| 171.00 | +4.00 | +2.4% | 168.00 | 172.00 | 167.00 | 153,600 | |
| 167.00 | -7.00 | -4.0% | 175.00 | 188.00 | 166.00 | 590,600 | |
| 174.00 | -3.00 | -1.7% | 178.00 | 180.00 | 168.00 | 74,400 | |
| 177.00 | +2.00 | +1.1% | 175.00 | 179.00 | 167.00 | 274,800 | |
| 175.00 | +5.00 | +2.9% | 177.00 | 179.00 | 171.00 | 186,800 | |
| 170.00 | +1.00 | +0.6% | 170.00 | 179.00 | 164.00 | 206,000 | |
| 169.00 | +14.00 | +9.0% | 155.00 | 175.00 | 150.00 | 328,900 | |
| 155.00 | -11.00 | -6.6% | 155.00 | 164.00 | 155.00 | 419,700 | |
| 166.00 | -29.00 | -14.9% | 195.00 | 195.00 | 166.00 | 1,165,800 | |
| 195.00 | -3.00 | -1.5% | 198.00 | 198.00 | 194.00 | 245,300 | |
| 198.00 | -4.00 | -2.0% | 199.00 | 200.00 | 197.00 | 153,000 | |
| 202.00 | 0.00 | 0.0% | 202.00 | 204.00 | 199.00 | 6,800 | |
| 202.00 | -2.00 | -1.0% | 204.00 | 208.00 | 198.00 | 122,900 | |
| 204.00 | +5.00 | +2.5% | 199.00 | 206.00 | 195.00 | 212,000 | |
| 199.00 | -3.00 | -1.5% | 200.00 | 206.00 | 199.00 | 191,800 | |
| 202.00 | +3.00 | +1.5% | 199.00 | 220.00 | 198.00 | 703,700 | |
| 199.00 | -3.00 | -1.5% | 200.00 | 202.00 | 198.00 | 244,300 | |
| 202.00 | +4.00 | +2.0% | 200.00 | 206.00 | 197.00 | 67,000 | |
| 198.00 | -1.00 | -0.5% | 204.00 | 204.00 | 196.00 | 129,100 | |
| 199.00 | +1.00 | +0.5% | 200.00 | 204.00 | 199.00 | 401,400 | |
| 198.00 | +4.00 | +2.1% | 194.00 | 204.00 | 194.00 | 64,500 | |
| 194.00 | -5.00 | -2.5% | 202.00 | 202.00 | 191.00 | 417,800 | |
| 199.00 | -3.00 | -1.5% | 202.00 | 204.00 | 199.00 | 101,800 | |
| 202.00 | 0.00 | 0.0% | 202.00 | 206.00 | 200.00 | 182,300 | |
| 202.00 | -2.00 | -1.0% | 206.00 | 206.00 | 202.00 | 355,400 | |
| 204.00 | 0.00 | 0.0% | 206.00 | 210.00 | 202.00 | 133,200 | |
| 204.00 | -2.00 | -1.0% | 206.00 | 208.00 | 202.00 | 106,200 | |
| 206.00 | +2.00 | +1.0% | 208.00 | 208.00 | 202.00 | 368,600 | |
| 204.00 | -10.00 | -4.7% | 214.00 | 220.00 | 204.00 | 472,600 | |
| 214.00 | -2.00 | -0.9% | 220.00 | 220.00 | 214.00 | 497,400 | |
| 216.00 | 0.00 | 0.0% | 216.00 | 222.00 | 214.00 | 321,700 | |
| 216.00 | -4.00 | -1.8% | 220.00 | 224.00 | 214.00 | 312,700 | |
| 220.00 | -4.00 | -1.8% | 224.00 | 226.00 | 218.00 | 382,400 | |
| 224.00 | 0.00 | 0.0% | 228.00 | 228.00 | 224.00 | 104,700 | |
| 224.00 | -4.00 | -1.8% | 230.00 | 232.00 | 224.00 | 484,000 | |
| 228.00 | 0.00 | 0.0% | 230.00 | 232.00 | 228.00 | 288,200 | |
| 228.00 | +2.00 | +0.9% | 226.00 | 238.00 | 226.00 | 1,701,700 | |
| 226.00 | 0.00 | 0.0% | 226.00 | 226.00 | 224.00 | 132,500 | |
| 226.00 | -2.00 | -0.9% | 228.00 | 230.00 | 222.00 | 209,700 | |
| 228.00 | 0.00 | 0.0% | 228.00 | 230.00 | 226.00 | 326,000 | |
| 228.00 | +4.00 | +1.8% | 224.00 | 230.00 | 224.00 | 468,400 | |
| 224.00 | 0.00 | 0.0% | 224.00 | 226.00 | 222.00 | 320,700 | |
| 224.00 | +2.00 | +0.9% | 222.00 | 230.00 | 222.00 | 467,200 | |
| 222.00 | 0.00 | 0.0% | 224.00 | 224.00 | 220.00 | 167,200 | |
| 222.00 | 0.00 | 0.0% | 230.00 | 230.00 | 220.00 | 373,000 | |
| 222.00 | -4.00 | -1.8% | 228.00 | 228.00 | 220.00 | 307,500 | |
| 226.00 | 0.00 | 0.0% | 226.00 | 226.00 | 226.00 | 0 | |
| 226.00 | 0.00 | 0.0% | 226.00 | 240.00 | 222.00 | 1,043,100 | |
| 226.00 | -4.00 | -1.7% | 230.00 | 232.00 | 216.00 | 1,201,100 | |
| 230.00 | +2.00 | +0.9% | 228.00 | 232.00 | 226.00 | 204,700 | |
| 228.00 | +2.00 | +0.9% | 226.00 | 230.00 | 224.00 | 327,100 | |
| 226.00 | +2.00 | +0.9% | 224.00 | 228.00 | 224.00 | 246,400 | |
| 224.00 | 0.00 | 0.0% | 224.00 | 224.00 | 224.00 | 0 | |
| 224.00 | -4.00 | -1.8% | 226.00 | 228.00 | 224.00 | 192,100 | |
| 228.00 | +2.00 | +0.9% | 224.00 | 230.00 | 224.00 | 462,700 | |
| 226.00 | -2.00 | -0.9% | 226.00 | 234.00 | 226.00 | 950,200 | |
| 228.00 | -4.00 | -1.7% | 230.00 | 232.00 | 226.00 | 802,500 | |
| 232.00 | -6.00 | -2.5% | 248.00 | 248.00 | 228.00 | 1,299,400 | |
| 238.00 | +8.00 | +3.5% | 232.00 | 244.00 | 230.00 | 1,887,600 | |
| 230.00 | +4.00 | +1.8% | 230.00 | 236.00 | 226.00 | 2,358,500 | |
| 226.00 | +2.00 | +0.9% | 226.00 | 230.00 | 218.00 | 1,354,000 | |
| 224.00 | +10.00 | +4.7% | 216.00 | 250.00 | 214.00 | 13,574,100 | |
| 214.00 | +2.00 | +0.9% | 212.00 | 216.00 | 208.00 | 471,800 |
- Ticker
- IDX:ITIC
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Tobacco & cannabis
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 23, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 22, 2026
Closed 177.00 (+1.1%) on Oct 23, 2026
Invitation of Extraordinary General Meeting of Shareholders
Oct 16, 2026
Closed 166.00 (-14.9%) on Oct 16, 2026
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 199.00 (-1.5%) on Oct 6, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Sep 30, 2026
Closed 199.00 (+0.5%) on Oct 1, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 18, 2026
Closed 206.00 (+1.0%) on Jun 18, 2026
Invitation of Annual General Meeting of Shareholders
May 21, 2026
Closed 224.00 (-2.6%) on May 22, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 6, 2026
Closed 256.00 (-0.8%) on May 7, 2026
Explanation on Request for Explanation of the Exchange
Apr 30, 2026
Closed 262.00 (-1.5%) on Apr 30, 2026
Resignation of the Company's Director
Apr 29, 2026
Closed 266.00 (-2.9%) on Apr 29, 2026
Submission of Annual And Sustainability Report
Apr 28, 2026
Closed 266.00 (-2.9%) on Apr 29, 2026
PT Indonesian Tobacco Tbk on 6ix
- Sector
- Consumer goods
- Industry
- Tobacco & cannabis
- News releases
- 14 in the last 12 months · 14 in all · newest Oct 23, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Indonesian Tobacco Tbk.