IDX · ITIC · stock
PT Indonesian Tobacco Tbk (ITIC) stock price history
Every IDX trading session of PT Indonesian Tobacco Tbk from Jul 4, 2019 to Nov 13, 2026: 1,781 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ITIC adjusted close, 2019 to 2026
- IDR 4,144
- All time high, 2020
- IDR 456.00
- 52 week high, IDR 150.00 low
- 1,781
- Daily sessions since 2019
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
ITIC key facts
- PT Indonesian Tobacco Tbk (ITIC) closed at IDR 167.00 on Nov 13, 2026 on IDX.
- ITIC's all time high close is IDR 4,144, set on Apr 7, 2020; its all time low close is IDR 153.00 on Nov 4, 2026.
- ITIC's 52 week range is IDR 150.00 to IDR 456.00.
- ITIC returned -61.5% over the year to Nov 13, 2026 and -44.8% over five years.
- Since Jul 4, 2019 ITIC returned -47%, -8.4% a year compounded.
- ITIC's deepest drawdown was -96.3% from Apr 7, 2020 to Nov 4, 2026.
- DataCedar holds 1,781 daily sessions of ITIC history from Jul 4, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ITIC price chart, 2019 to 2026
ITIC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.3% |
| 3 months | -26.8% |
| 6 months | -34.3% |
| Year to date | -53.6% |
| 1 year | -61.5% |
| 3 years | -46.1% |
| 5 years | -44.8% |
| 10 years | n/a |
| Since Jul 4, 2019 | -47.5% |
| Compound annual growth, 7.4 years | -8.4% |
ITIC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 4,144 on Apr 7, 2020
- All time low close
- IDR 153.00 on Nov 4, 2026
- 52 week high
- IDR 456.00 on Nov 13, 2025
- 52 week low
- IDR 150.00 on Oct 20, 2026
- Deepest drawdown
- -96.3% from Apr 7, 2020 to Nov 4, 2026, not yet recovered
- Best single session
- +25.0% on Dec 30, 2019
- Worst single session
- -16.4% on Feb 17, 2020
- Volatility, 1 year annualised
- 56.0%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2025, +45%
- Worst calendar year
- 2020, -75%
ITIC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jul 4, 2019; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 368.00 | IDR 414.00 | IDR 150.00 | IDR 167.00 | -53.6% | 191.4M | 208 |
| 2025 | IDR 246.00 | IDR 595.00 | IDR 171.00 | IDR 360.00 | +45.2% | 974M | 236 |
| 2024 | IDR 292.40 | IDR 308.10 | IDR 240.00 | IDR 248.00 | -15.7% | 89.2M | 237 |
| 2023 | IDR 250.59 | IDR 333.48 | IDR 227.46 | IDR 294.36 | +16.6% | 277.3M | 239 |
| 2022 | IDR 271.79 | IDR 306.49 | IDR 217.82 | IDR 252.52 | -4.4% | 187M | 246 |
| 2021 | IDR 631.29 | IDR 722.85 | IDR 233.24 | IDR 264.08 | -57.8% | 1.5B | 247 |
| 2020 | IDR 2,583 | IDR 4,385 | IDR 578.28 | IDR 626.47 | -75.0% | 1.3B | 242 |
| 2019 | IDR 318.06 | IDR 2,506 | IDR 318.06 | IDR 2,506 | n/a | 1.4B | 126 |
ITIC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 167.00 | -1.8% |
| October 2026 | IDR 170.00 | -14.1% |
| September 2026 | IDR 198.00 | -11.6% |
| August 2026 | IDR 224.00 | +5.7% |
| July 2026 | IDR 212.00 | +12.2% |
| June 2026 | IDR 189.00 | -11.7% |
| May 2026 | IDR 214.00 | -18.3% |
| April 2026 | IDR 262.00 | +2.3% |
| March 2026 | IDR 256.00 | -22.0% |
| February 2026 | IDR 328.00 | 0.0% |
| January 2026 | IDR 328.00 | -8.9% |
| December 2025 | IDR 360.00 | -17.1% |
About the ITIC data
Daily bars. 1,781 sessions from Jul 4, 2019 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 4, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AITIC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
ITIC share price history
