Pabrik Kertas Tjiwi Kimia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 7,400.00 | 7,575.00 | 7,400.00 | 7,500.00 | 7,424.84 | 2,172,900 |
| 2024-08-06 | 7,425.00 | 7,575.00 | 7,225.00 | 7,400.00 | 7,325.85 | 4,582,100 |
| 2024-08-05 | 7,800.00 | 7,975.00 | 7,350.00 | 7,425.00 | 7,350.60 | 5,492,100 |
| 2024-08-02 | 8,100.00 | 8,150.00 | 7,875.00 | 8,000.00 | 7,919.83 | 2,316,000 |
| 2024-08-01 | 8,225.00 | 8,400.00 | 8,050.00 | 8,100.00 | 8,018.83 | 3,477,400 |
| 2024-07-31 | 7,950.00 | 8,125.00 | 7,825.00 | 8,050.00 | 7,969.33 | 1,537,600 |
| 2024-07-30 | 7,875.00 | 7,975.00 | 7,800.00 | 7,950.00 | 7,870.33 | 976,900 |
| 2024-07-29 | 7,825.00 | 7,925.00 | 7,800.00 | 7,875.00 | 7,796.09 | 580,800 |
| 2024-07-26 | 7,800.00 | 7,950.00 | 7,800.00 | 7,825.00 | 7,746.59 | 567,900 |
| 2024-07-25 | 7,850.00 | 7,875.00 | 7,700.00 | 7,800.00 | 7,721.84 | 1,760,600 |
| 2024-07-24 | 8,175.00 | 8,250.00 | 7,800.00 | 7,825.00 | 7,746.59 | 2,789,300 |
| 2024-07-23 | 8,250.00 | 8,250.00 | 8,125.00 | 8,175.00 | 8,093.08 | 880,800 |
| 2024-07-22 | 8,125.00 | 8,275.00 | 8,125.00 | 8,200.00 | 8,117.83 | 602,600 |
| 2024-07-19 | 8,200.00 | 8,300.00 | 8,125.00 | 8,125.00 | 8,043.58 | 1,991,000 |
| 2024-07-18 | 8,125.00 | 8,250.00 | 8,100.00 | 8,225.00 | 8,142.58 | 1,416,100 |
| 2024-07-17 | 8,200.00 | 8,275.00 | 8,100.00 | 8,125.00 | 8,043.58 | 3,111,100 |
| 2024-07-16 | 8,350.00 | 8,400.00 | 8,175.00 | 8,200.00 | 8,117.83 | 1,188,400 |
| 2024-07-15 | 8,250.00 | 8,400.00 | 8,200.00 | 8,325.00 | 8,241.58 | 2,154,800 |
| 2024-07-12 | 8,575.00 | 8,600.00 | 8,175.00 | 8,250.00 | 8,167.33 | 4,472,200 |
| 2024-07-11 | 8,800.00 | 8,800.00 | 8,475.00 | 8,575.00 | 8,489.07 | 2,538,800 |
| 2024-07-10 | 8,825.00 | 8,850.00 | 8,675.00 | 8,725.00 | 8,637.57 | 1,192,900 |
| 2024-07-09 | 8,775.00 | 8,825.00 | 8,650.00 | 8,825.00 | 8,736.57 | 1,580,700 |
| 2024-07-08 | 8,775.00 | 8,975.00 | 8,625.00 | 8,775.00 | 8,687.07 | 4,613,200 |
| 2024-07-05 | 8,925.00 | 8,950.00 | 8,725.00 | 8,775.00 | 8,687.07 | 3,304,800 |
| 2024-07-04 | 9,000.00 | 9,050.00 | 8,900.00 | 8,925.00 | 8,835.56 | 1,388,200 |
| 2024-07-03 | 8,825.00 | 9,000.00 | 8,825.00 | 8,975.00 | 8,885.06 | 1,432,400 |
| 2024-07-02 | 8,925.00 | 9,025.00 | 8,800.00 | 8,825.00 | 8,736.57 | 2,150,800 |
| 2024-07-01 | 8,700.00 | 8,925.00 | 8,650.00 | 8,900.00 | 8,810.82 | 2,591,200 |
| 2024-06-28 | 8,700.00 | 8,875.00 | 8,600.00 | 8,700.00 | 8,612.82 | 2,388,800 |
| 2024-06-27 | 8,700.00 | 8,875.00 | 8,575.00 | 8,625.00 | 8,513.82 | 2,790,000 |
| 2024-06-26 | 8,475.00 | 8,800.00 | 8,475.00 | 8,700.00 | 8,587.85 | 3,049,800 |
| 2024-06-25 | 8,350.00 | 8,575.00 | 8,150.00 | 8,450.00 | 8,341.08 | 3,965,000 |
| 2024-06-24 | 8,175.00 | 8,375.00 | 8,150.00 | 8,350.00 | 8,242.37 | 2,293,400 |
| 2024-06-21 | 8,350.00 | 8,450.00 | 8,150.00 | 8,175.00 | 8,069.62 | 2,145,000 |
| 2024-06-20 | 8,100.00 | 8,350.00 | 8,050.00 | 8,325.00 | 8,217.69 | 1,042,700 |
| 2024-06-19 | 8,400.00 | 8,425.00 | 8,100.00 | 8,100.00 | 7,995.59 | 1,501,400 |
| 2024-06-14 | 8,500.00 | 8,575.00 | 8,300.00 | 8,400.00 | 8,291.72 | 1,722,300 |
| 2024-06-13 | 8,100.00 | 8,550.00 | 8,100.00 | 8,500.00 | 8,390.43 | 3,432,300 |
| 2024-06-12 | 8,425.00 | 8,475.00 | 8,050.00 | 8,075.00 | 7,970.91 | 5,462,000 |
| 2024-06-11 | 8,450.00 | 8,675.00 | 8,375.00 | 8,425.00 | 8,316.40 | 2,354,100 |
| 2024-06-10 | 8,525.00 | 8,575.00 | 8,225.00 | 8,450.00 | 8,341.08 | 5,310,500 |
| 2024-06-07 | 8,650.00 | 8,725.00 | 8,525.00 | 8,525.00 | 8,415.11 | 820,700 |
| 2024-06-06 | 8,600.00 | 8,750.00 | 8,575.00 | 8,600.00 | 8,489.14 | 1,211,500 |
| 2024-06-05 | 8,800.00 | 8,800.00 | 8,500.00 | 8,600.00 | 8,489.14 | 2,989,300 |
| 2024-06-04 | 8,750.00 | 9,000.00 | 8,625.00 | 8,800.00 | 8,686.57 | 2,865,300 |
| 2024-06-03 | 8,650.00 | 8,950.00 | 8,650.00 | 8,725.00 | 8,612.53 | 1,228,400 |
| 2024-05-31 | 8,950.00 | 8,950.00 | 8,650.00 | 8,650.00 | 8,538.50 | 3,485,100 |
| 2024-05-30 | 9,000.00 | 9,050.00 | 8,750.00 | 8,950.00 | 8,834.63 | 1,660,100 |
| 2024-05-29 | 8,900.00 | 9,075.00 | 8,750.00 | 9,000.00 | 8,883.99 | 3,523,200 |
| 2024-05-28 | 8,450.00 | 8,950.00 | 8,425.00 | 8,900.00 | 8,785.28 | 2,939,200 |
| 2024-05-27 | 8,850.00 | 8,850.00 | 8,400.00 | 8,425.00 | 8,316.40 | 3,517,400 |
| 2024-05-22 | 8,825.00 | 8,875.00 | 8,700.00 | 8,825.00 | 8,711.24 | 1,100,200 |
| 2024-05-21 | 8,725.00 | 8,950.00 | 8,675.00 | 8,825.00 | 8,711.24 | 2,766,500 |
| 2024-05-20 | 8,550.00 | 8,750.00 | 8,525.00 | 8,725.00 | 8,612.53 | 3,328,800 |
| 2024-05-17 | 8,500.00 | 8,650.00 | 8,475.00 | 8,550.00 | 8,439.79 | 1,580,200 |
| 2024-05-16 | 8,575.00 | 8,575.00 | 8,250.00 | 8,500.00 | 8,390.43 | 2,543,100 |
| 2024-05-15 | 8,300.00 | 8,550.00 | 8,200.00 | 8,500.00 | 8,390.43 | 3,391,800 |
| 2024-05-14 | 8,300.00 | 8,400.00 | 8,150.00 | 8,300.00 | 8,193.01 | 1,340,400 |
| 2024-05-13 | 8,225.00 | 8,400.00 | 8,100.00 | 8,300.00 | 8,193.01 | 2,018,600 |
| 2024-05-08 | 8,425.00 | 8,425.00 | 8,225.00 | 8,225.00 | 8,118.98 | 1,341,600 |
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.