Pabrik Kertas Tjiwi Kimia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,650.00 | 6,075.00 | 5,650.00 | 5,950.00 | 5,950.00 | 8,152,900 |
| 2026-10-16 | 6,025.00 | 6,600.00 | 6,025.00 | 6,050.00 | 6,050.00 | 9,596,300 |
| 2026-10-15 | 7,075.00 | 7,200.00 | 7,000.00 | 7,075.00 | 7,075.00 | 1,314,800 |
| 2026-10-14 | 7,350.00 | 7,350.00 | 7,125.00 | 7,125.00 | 7,125.00 | 1,722,200 |
| 2026-10-13 | 7,400.00 | 7,425.00 | 7,225.00 | 7,300.00 | 7,300.00 | 849,800 |
| 2026-10-12 | 7,450.00 | 7,525.00 | 7,150.00 | 7,525.00 | 7,525.00 | 2,675,300 |
| 2026-10-09 | 7,300.00 | 7,450.00 | 7,200.00 | 7,425.00 | 7,425.00 | 591,100 |
| 2026-10-08 | 7,275.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 614,600 |
| 2026-10-07 | 7,400.00 | 7,425.00 | 7,250.00 | 7,275.00 | 7,275.00 | 655,700 |
| 2026-10-06 | 7,225.00 | 7,450.00 | 7,125.00 | 7,400.00 | 7,400.00 | 1,140,200 |
| 2026-10-05 | 7,075.00 | 7,200.00 | 7,075.00 | 7,200.00 | 7,200.00 | 689,000 |
| 2026-10-02 | 6,950.00 | 7,075.00 | 6,875.00 | 7,050.00 | 7,050.00 | 1,052,600 |
| 2026-10-01 | 7,175.00 | 7,175.00 | 6,925.00 | 6,925.00 | 6,925.00 | 1,860,400 |
| 2026-09-30 | 7,200.00 | 7,300.00 | 7,150.00 | 7,175.00 | 7,175.00 | 662,400 |
| 2026-09-29 | 7,150.00 | 7,300.00 | 6,975.00 | 7,200.00 | 7,200.00 | 1,536,300 |
| 2026-09-28 | 7,100.00 | 7,200.00 | 7,025.00 | 7,125.00 | 7,125.00 | 1,783,300 |
| 2026-09-25 | 7,300.00 | 7,300.00 | 7,125.00 | 7,125.00 | 7,125.00 | 1,012,100 |
| 2026-09-24 | 7,450.00 | 7,450.00 | 7,200.00 | 7,200.00 | 7,200.00 | 1,304,800 |
| 2026-09-23 | 7,250.00 | 7,500.00 | 7,250.00 | 7,450.00 | 7,450.00 | 1,916,000 |
| 2026-09-22 | 7,575.00 | 7,625.00 | 7,200.00 | 7,250.00 | 7,250.00 | 2,411,700 |
| 2026-09-21 | 7,550.00 | 7,700.00 | 7,175.00 | 7,500.00 | 7,500.00 | 2,791,200 |
| 2026-09-18 | 7,700.00 | 7,700.00 | 7,475.00 | 7,525.00 | 7,525.00 | 6,633,000 |
| 2026-09-17 | 7,625.00 | 7,800.00 | 7,575.00 | 7,575.00 | 7,575.00 | 2,317,100 |
| 2026-09-16 | 7,800.00 | 7,875.00 | 7,600.00 | 7,625.00 | 7,625.00 | 3,290,400 |
| 2026-09-15 | 7,875.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 1,205,800 |
| 2026-09-14 | 7,600.00 | 7,925.00 | 7,575.00 | 7,900.00 | 7,900.00 | 4,405,300 |
| 2026-09-11 | 7,875.00 | 7,925.00 | 7,750.00 | 7,850.00 | 7,850.00 | 4,135,100 |
| 2026-09-10 | 8,225.00 | 8,325.00 | 7,900.00 | 7,975.00 | 7,975.00 | 3,160,900 |
| 2026-09-09 | 8,300.00 | 8,375.00 | 8,150.00 | 8,225.00 | 8,225.00 | 1,251,300 |
| 2026-09-08 | 8,150.00 | 8,375.00 | 8,150.00 | 8,325.00 | 8,325.00 | 2,961,400 |
| 2026-09-07 | 8,175.00 | 8,200.00 | 8,025.00 | 8,150.00 | 8,150.00 | 2,399,000 |
| 2026-09-04 | 8,350.00 | 8,500.00 | 8,100.00 | 8,150.00 | 8,150.00 | 3,783,700 |
| 2026-09-03 | 8,425.00 | 8,425.00 | 8,275.00 | 8,350.00 | 8,350.00 | 2,723,800 |
| 2026-09-02 | 8,400.00 | 8,425.00 | 8,100.00 | 8,375.00 | 8,375.00 | 3,736,300 |
| 2026-09-01 | 8,025.00 | 8,450.00 | 7,950.00 | 8,400.00 | 8,400.00 | 4,444,600 |
| 2026-08-31 | 8,050.00 | 8,250.00 | 7,900.00 | 8,000.00 | 8,000.00 | 2,979,700 |
| 2026-08-28 | 7,900.00 | 8,075.00 | 7,750.00 | 8,050.00 | 8,050.00 | 2,494,500 |
| 2026-08-27 | 7,700.00 | 7,925.00 | 7,625.00 | 7,900.00 | 7,900.00 | 1,436,300 |
| 2026-08-26 | 8,075.00 | 8,100.00 | 7,775.00 | 7,775.00 | 7,775.00 | 4,231,200 |
| 2026-08-25 | 8,075.00 | 8,075.00 | 8,075.00 | 8,075.00 | 8,075.00 | 0 |
| 2026-08-24 | 7,975.00 | 8,075.00 | 7,900.00 | 8,075.00 | 8,075.00 | 1,571,400 |
| 2026-08-21 | 8,000.00 | 8,050.00 | 7,825.00 | 7,950.00 | 7,950.00 | 1,156,000 |
| 2026-08-20 | 7,750.00 | 7,975.00 | 7,750.00 | 7,900.00 | 7,900.00 | 2,113,200 |
| 2026-08-19 | 7,975.00 | 8,250.00 | 7,800.00 | 7,800.00 | 7,800.00 | 4,504,700 |
| 2026-08-18 | 7,650.00 | 7,900.00 | 7,475.00 | 7,900.00 | 7,900.00 | 5,232,200 |
| 2026-08-17 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0 |
| 2026-08-14 | 7,475.00 | 7,625.00 | 7,400.00 | 7,600.00 | 7,600.00 | 1,721,600 |
| 2026-08-13 | 7,575.00 | 7,575.00 | 7,400.00 | 7,475.00 | 7,475.00 | 1,357,900 |
| 2026-08-12 | 7,300.00 | 7,575.00 | 7,300.00 | 7,575.00 | 7,575.00 | 2,723,600 |
| 2026-08-11 | 7,150.00 | 7,550.00 | 7,125.00 | 7,325.00 | 7,325.00 | 5,880,200 |
| 2026-08-10 | 7,250.00 | 7,325.00 | 7,125.00 | 7,150.00 | 7,150.00 | 2,537,100 |
| 2026-08-07 | 7,150.00 | 7,300.00 | 7,100.00 | 7,225.00 | 7,225.00 | 1,723,600 |
| 2026-08-06 | 7,200.00 | 7,350.00 | 7,075.00 | 7,150.00 | 7,150.00 | 2,618,900 |
| 2026-08-05 | 7,175.00 | 7,250.00 | 7,100.00 | 7,200.00 | 7,200.00 | 2,840,600 |
| 2026-08-04 | 7,225.00 | 7,300.00 | 7,075.00 | 7,175.00 | 7,175.00 | 5,155,200 |
| 2026-08-03 | 6,850.00 | 7,200.00 | 6,775.00 | 7,150.00 | 7,150.00 | 11,359,800 |
| 2026-07-31 | 6,325.00 | 6,525.00 | 6,225.00 | 6,500.00 | 6,500.00 | 3,972,600 |
| 2026-07-30 | 6,075.00 | 6,325.00 | 6,025.00 | 6,300.00 | 6,300.00 | 2,119,700 |
| 2026-07-29 | 6,125.00 | 6,300.00 | 5,975.00 | 6,050.00 | 6,050.00 | 2,222,200 |
| 2026-07-28 | 6,400.00 | 6,425.00 | 6,075.00 | 6,100.00 | 6,100.00 | 3,592,400 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 30.0000 IDR |
| 2025-06-25 | 25.0000 IDR |
| 2024-06-28 | 25.0000 IDR |
| 2023-05-26 | 25.0000 IDR |
| 2022-06-21 | 25.0000 IDR |
| 2021-09-06 | 25.0000 IDR |
| 2020-09-03 | 25.0000 IDR |
| 2019-07-08 | 50.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.