Pabrik Kertas Tjiwi Kimia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 6,500.00 | 6,625.00 | 6,450.00 | 6,525.00 | 6,440.89 | 1,308,100 |
| 2024-01-25 | 6,575.00 | 6,625.00 | 6,500.00 | 6,500.00 | 6,416.21 | 958,600 |
| 2024-01-24 | 6,525.00 | 6,625.00 | 6,500.00 | 6,525.00 | 6,440.89 | 915,300 |
| 2024-01-23 | 6,650.00 | 6,700.00 | 6,500.00 | 6,525.00 | 6,440.89 | 1,656,400 |
| 2024-01-22 | 6,650.00 | 6,675.00 | 6,625.00 | 6,650.00 | 6,564.28 | 771,100 |
| 2024-01-19 | 6,600.00 | 6,750.00 | 6,600.00 | 6,650.00 | 6,564.28 | 1,012,900 |
| 2024-01-18 | 6,700.00 | 6,775.00 | 6,625.00 | 6,650.00 | 6,564.28 | 1,781,700 |
| 2024-01-17 | 6,850.00 | 6,875.00 | 6,700.00 | 6,700.00 | 6,613.64 | 3,383,400 |
| 2024-01-16 | 6,950.00 | 7,025.00 | 6,850.00 | 6,875.00 | 6,786.38 | 961,700 |
| 2024-01-15 | 6,950.00 | 7,050.00 | 6,900.00 | 6,950.00 | 6,860.41 | 1,618,000 |
| 2024-01-12 | 7,025.00 | 7,025.00 | 6,900.00 | 6,950.00 | 6,860.41 | 2,154,900 |
| 2024-01-11 | 7,075.00 | 7,150.00 | 6,975.00 | 7,050.00 | 6,959.12 | 1,142,200 |
| 2024-01-10 | 6,975.00 | 7,175.00 | 6,975.00 | 7,125.00 | 7,033.16 | 2,526,200 |
| 2024-01-09 | 7,150.00 | 7,175.00 | 6,925.00 | 6,950.00 | 6,860.41 | 2,345,300 |
| 2024-01-08 | 7,250.00 | 7,300.00 | 7,125.00 | 7,150.00 | 7,057.83 | 1,441,300 |
| 2024-01-05 | 7,300.00 | 7,350.00 | 7,225.00 | 7,250.00 | 7,156.55 | 1,057,900 |
| 2024-01-04 | 7,350.00 | 7,350.00 | 7,225.00 | 7,275.00 | 7,181.22 | 1,246,300 |
| 2024-01-03 | 7,225.00 | 7,350.00 | 7,175.00 | 7,350.00 | 7,255.26 | 1,379,000 |
| 2024-01-02 | 7,250.00 | 7,300.00 | 7,175.00 | 7,200.00 | 7,107.19 | 654,200 |
| 2023-12-29 | 7,200.00 | 7,300.00 | 7,150.00 | 7,300.00 | 7,205.90 | 1,257,600 |
| 2023-12-28 | 7,075.00 | 7,250.00 | 7,075.00 | 7,175.00 | 7,082.51 | 1,159,100 |
| 2023-12-27 | 7,050.00 | 7,125.00 | 6,925.00 | 7,075.00 | 6,983.80 | 1,221,200 |
| 2023-12-22 | 7,150.00 | 7,200.00 | 7,000.00 | 7,050.00 | 6,959.12 | 758,600 |
| 2023-12-21 | 7,125.00 | 7,200.00 | 7,050.00 | 7,125.00 | 7,033.16 | 1,190,300 |
| 2023-12-20 | 6,775.00 | 7,225.00 | 6,775.00 | 7,125.00 | 7,033.16 | 3,425,300 |
| 2023-12-19 | 6,800.00 | 6,850.00 | 6,725.00 | 6,750.00 | 6,662.99 | 722,700 |
| 2023-12-18 | 6,875.00 | 7,025.00 | 6,750.00 | 6,750.00 | 6,662.99 | 1,055,700 |
| 2023-12-15 | 7,025.00 | 7,100.00 | 6,875.00 | 6,875.00 | 6,786.38 | 1,008,200 |
| 2023-12-14 | 7,175.00 | 7,175.00 | 6,950.00 | 6,950.00 | 6,860.41 | 1,193,200 |
| 2023-12-13 | 6,925.00 | 7,175.00 | 6,825.00 | 7,125.00 | 7,033.16 | 3,696,300 |
| 2023-12-12 | 6,525.00 | 6,950.00 | 6,500.00 | 6,925.00 | 6,835.73 | 1,738,000 |
| 2023-12-11 | 6,750.00 | 6,775.00 | 6,525.00 | 6,525.00 | 6,440.89 | 2,466,100 |
| 2023-12-08 | 6,750.00 | 6,900.00 | 6,725.00 | 6,750.00 | 6,662.99 | 1,325,100 |
| 2023-12-07 | 7,100.00 | 7,225.00 | 6,700.00 | 6,750.00 | 6,662.99 | 4,832,100 |
| 2023-12-06 | 7,175.00 | 7,250.00 | 7,050.00 | 7,100.00 | 7,008.48 | 1,688,100 |
| 2023-12-05 | 7,150.00 | 7,225.00 | 7,150.00 | 7,175.00 | 7,082.51 | 807,500 |
| 2023-12-04 | 7,200.00 | 7,325.00 | 7,125.00 | 7,150.00 | 7,057.83 | 2,919,100 |
| 2023-12-01 | 7,300.00 | 7,325.00 | 7,200.00 | 7,300.00 | 7,205.90 | 606,700 |
| 2023-11-30 | 7,450.00 | 7,475.00 | 7,225.00 | 7,225.00 | 7,131.87 | 2,227,300 |
| 2023-11-29 | 7,200.00 | 7,500.00 | 7,200.00 | 7,450.00 | 7,353.97 | 1,998,200 |
| 2023-11-28 | 7,125.00 | 7,300.00 | 7,125.00 | 7,200.00 | 7,107.19 | 841,300 |
| 2023-11-27 | 7,225.00 | 7,275.00 | 7,125.00 | 7,125.00 | 7,033.16 | 1,012,800 |
| 2023-11-24 | 7,225.00 | 7,275.00 | 7,075.00 | 7,225.00 | 7,131.87 | 793,200 |
| 2023-11-23 | 7,275.00 | 7,300.00 | 7,125.00 | 7,200.00 | 7,107.19 | 1,372,000 |
| 2023-11-22 | 7,400.00 | 7,425.00 | 7,250.00 | 7,275.00 | 7,181.22 | 1,205,600 |
| 2023-11-21 | 7,400.00 | 7,550.00 | 7,325.00 | 7,375.00 | 7,279.93 | 1,738,200 |
| 2023-11-20 | 7,525.00 | 7,575.00 | 7,375.00 | 7,400.00 | 7,304.61 | 1,153,000 |
| 2023-11-17 | 7,700.00 | 7,750.00 | 7,500.00 | 7,525.00 | 7,428.00 | 1,373,300 |
| 2023-11-16 | 7,625.00 | 7,700.00 | 7,525.00 | 7,700.00 | 7,600.74 | 1,200,700 |
| 2023-11-15 | 7,550.00 | 7,750.00 | 7,500.00 | 7,625.00 | 7,526.71 | 2,202,100 |
| 2023-11-14 | 7,700.00 | 7,825.00 | 7,625.00 | 7,625.00 | 7,526.71 | 1,998,800 |
| 2023-11-13 | 7,600.00 | 7,700.00 | 7,400.00 | 7,700.00 | 7,600.74 | 2,647,500 |
| 2023-11-10 | 7,725.00 | 7,725.00 | 7,425.00 | 7,600.00 | 7,502.03 | 2,369,100 |
| 2023-11-09 | 7,350.00 | 7,725.00 | 7,350.00 | 7,725.00 | 7,625.42 | 3,988,200 |
| 2023-11-08 | 7,400.00 | 7,425.00 | 7,325.00 | 7,375.00 | 7,279.93 | 447,300 |
| 2023-11-07 | 7,550.00 | 7,625.00 | 7,350.00 | 7,400.00 | 7,304.61 | 2,576,700 |
| 2023-11-06 | 7,550.00 | 7,650.00 | 7,500.00 | 7,550.00 | 7,452.68 | 1,491,800 |
| 2023-11-03 | 7,425.00 | 7,575.00 | 7,300.00 | 7,500.00 | 7,403.32 | 3,753,500 |
| 2023-11-02 | 6,850.00 | 7,400.00 | 6,850.00 | 7,375.00 | 7,279.93 | 6,311,500 |
| 2023-11-01 | 7,650.00 | 7,650.00 | 6,800.00 | 6,800.00 | 6,712.35 | 11,244,600 |
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.