Pabrik Kertas Tjiwi Kimia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 8,225.00 | 8,450.00 | 8,175.00 | 8,400.00 | 8,291.72 | 3,330,400 |
| 2024-05-06 | 8,000.00 | 8,250.00 | 7,850.00 | 8,225.00 | 8,118.98 | 5,385,600 |
| 2024-05-03 | 7,900.00 | 8,050.00 | 7,850.00 | 7,850.00 | 7,748.81 | 1,424,300 |
| 2024-05-02 | 8,000.00 | 8,250.00 | 7,875.00 | 7,875.00 | 7,773.49 | 5,342,400 |
| 2024-04-30 | 7,875.00 | 8,050.00 | 7,650.00 | 7,825.00 | 7,724.13 | 2,736,600 |
| 2024-04-29 | 7,600.00 | 7,900.00 | 7,300.00 | 7,900.00 | 7,798.17 | 2,919,200 |
| 2024-04-26 | 8,150.00 | 8,150.00 | 7,550.00 | 7,600.00 | 7,502.03 | 4,992,600 |
| 2024-04-25 | 8,050.00 | 8,250.00 | 8,050.00 | 8,150.00 | 8,044.94 | 3,307,200 |
| 2024-04-24 | 7,775.00 | 8,325.00 | 7,750.00 | 8,050.00 | 7,946.23 | 8,431,500 |
| 2024-04-23 | 7,800.00 | 7,900.00 | 7,750.00 | 7,800.00 | 7,699.46 | 1,567,100 |
| 2024-04-22 | 7,800.00 | 8,000.00 | 7,700.00 | 7,700.00 | 7,600.74 | 2,035,400 |
| 2024-04-19 | 7,950.00 | 7,950.00 | 7,650.00 | 7,775.00 | 7,674.78 | 2,364,900 |
| 2024-04-18 | 7,675.00 | 8,100.00 | 7,625.00 | 7,950.00 | 7,847.52 | 7,680,800 |
| 2024-04-17 | 7,325.00 | 7,850.00 | 7,250.00 | 7,675.00 | 7,576.07 | 7,289,100 |
| 2024-04-16 | 7,575.00 | 7,575.00 | 7,150.00 | 7,325.00 | 7,230.58 | 5,880,600 |
| 2024-04-05 | 7,700.00 | 7,700.00 | 7,525.00 | 7,575.00 | 7,477.36 | 1,635,300 |
| 2024-04-04 | 7,500.00 | 7,675.00 | 7,475.00 | 7,650.00 | 7,551.39 | 6,152,900 |
| 2024-04-03 | 7,100.00 | 7,625.00 | 7,025.00 | 7,475.00 | 7,378.65 | 12,178,300 |
| 2024-04-02 | 7,150.00 | 7,175.00 | 6,950.00 | 7,050.00 | 6,959.12 | 4,940,200 |
| 2024-04-01 | 7,125.00 | 7,225.00 | 7,025.00 | 7,175.00 | 7,082.51 | 4,446,400 |
| 2024-03-28 | 7,375.00 | 7,400.00 | 7,125.00 | 7,125.00 | 7,033.16 | 3,427,200 |
| 2024-03-27 | 7,200.00 | 7,425.00 | 7,075.00 | 7,375.00 | 7,279.93 | 6,822,900 |
| 2024-03-26 | 7,400.00 | 7,400.00 | 7,150.00 | 7,200.00 | 7,107.19 | 2,197,500 |
| 2024-03-25 | 7,475.00 | 7,475.00 | 7,125.00 | 7,300.00 | 7,205.90 | 5,663,800 |
| 2024-03-22 | 7,050.00 | 7,275.00 | 7,050.00 | 7,200.00 | 7,107.19 | 2,626,600 |
| 2024-03-21 | 7,100.00 | 7,175.00 | 7,000.00 | 7,050.00 | 6,959.12 | 1,652,500 |
| 2024-03-20 | 7,175.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,008.48 | 2,444,400 |
| 2024-03-19 | 7,150.00 | 7,300.00 | 7,075.00 | 7,175.00 | 7,082.51 | 3,135,700 |
| 2024-03-18 | 6,900.00 | 7,350.00 | 6,900.00 | 7,125.00 | 7,033.16 | 6,455,800 |
| 2024-03-15 | 6,975.00 | 6,975.00 | 6,800.00 | 6,900.00 | 6,811.06 | 833,500 |
| 2024-03-14 | 6,975.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,811.06 | 1,380,400 |
| 2024-03-13 | 6,875.00 | 7,050.00 | 6,875.00 | 6,900.00 | 6,811.06 | 2,502,500 |
| 2024-03-08 | 6,850.00 | 6,950.00 | 6,800.00 | 6,850.00 | 6,761.70 | 1,895,200 |
| 2024-03-07 | 6,600.00 | 6,900.00 | 6,600.00 | 6,875.00 | 6,786.38 | 2,721,300 |
| 2024-03-06 | 6,700.00 | 6,800.00 | 6,575.00 | 6,650.00 | 6,564.28 | 1,323,800 |
| 2024-03-05 | 6,825.00 | 6,925.00 | 6,650.00 | 6,700.00 | 6,613.64 | 1,526,300 |
| 2024-03-04 | 7,125.00 | 7,150.00 | 6,775.00 | 6,825.00 | 6,737.02 | 2,499,100 |
| 2024-03-01 | 6,850.00 | 7,125.00 | 6,850.00 | 7,100.00 | 7,008.48 | 4,512,800 |
| 2024-02-29 | 6,700.00 | 7,100.00 | 6,650.00 | 6,850.00 | 6,761.70 | 7,860,400 |
| 2024-02-28 | 6,375.00 | 6,650.00 | 6,350.00 | 6,650.00 | 6,564.28 | 2,319,000 |
| 2024-02-27 | 6,325.00 | 6,375.00 | 6,300.00 | 6,350.00 | 6,268.15 | 427,600 |
| 2024-02-26 | 6,475.00 | 6,500.00 | 6,300.00 | 6,325.00 | 6,243.47 | 921,900 |
| 2024-02-23 | 6,500.00 | 6,550.00 | 6,325.00 | 6,475.00 | 6,391.54 | 1,995,100 |
| 2024-02-22 | 6,200.00 | 6,450.00 | 6,175.00 | 6,425.00 | 6,342.18 | 2,533,800 |
| 2024-02-21 | 6,250.00 | 6,250.00 | 6,150.00 | 6,175.00 | 6,095.40 | 947,600 |
| 2024-02-20 | 6,300.00 | 6,300.00 | 6,150.00 | 6,200.00 | 6,120.08 | 2,365,800 |
| 2024-02-19 | 6,250.00 | 6,375.00 | 6,250.00 | 6,300.00 | 6,218.79 | 1,128,000 |
| 2024-02-16 | 6,300.00 | 6,375.00 | 6,225.00 | 6,250.00 | 6,169.44 | 1,381,700 |
| 2024-02-15 | 6,300.00 | 6,400.00 | 6,225.00 | 6,300.00 | 6,218.79 | 2,011,800 |
| 2024-02-13 | 6,225.00 | 6,325.00 | 6,175.00 | 6,275.00 | 6,194.11 | 1,827,000 |
| 2024-02-12 | 6,400.00 | 6,450.00 | 6,225.00 | 6,225.00 | 6,144.76 | 2,806,000 |
| 2024-02-07 | 6,400.00 | 6,550.00 | 6,375.00 | 6,375.00 | 6,292.82 | 1,657,800 |
| 2024-02-06 | 6,275.00 | 6,575.00 | 6,275.00 | 6,375.00 | 6,292.82 | 2,015,600 |
| 2024-02-05 | 6,450.00 | 6,475.00 | 6,250.00 | 6,275.00 | 6,194.11 | 2,028,200 |
| 2024-02-02 | 6,150.00 | 6,475.00 | 6,125.00 | 6,450.00 | 6,366.86 | 3,364,100 |
| 2024-02-01 | 6,250.00 | 6,275.00 | 6,125.00 | 6,150.00 | 6,070.72 | 1,432,300 |
| 2024-01-31 | 6,300.00 | 6,375.00 | 6,175.00 | 6,250.00 | 6,169.44 | 3,482,800 |
| 2024-01-30 | 6,425.00 | 6,450.00 | 6,275.00 | 6,300.00 | 6,218.79 | 1,745,400 |
| 2024-01-29 | 6,525.00 | 6,550.00 | 6,400.00 | 6,425.00 | 6,342.18 | 1,022,500 |
| 2024-01-26 | 6,500.00 | 6,625.00 | 6,450.00 | 6,525.00 | 6,440.89 | 1,308,100 |
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.