Pabrik Kertas Tjiwi Kimia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 7,375.00 | 7,650.00 | 7,200.00 | 7,650.00 | 7,551.39 | 5,728,100 |
| 2023-10-30 | 7,975.00 | 8,000.00 | 7,375.00 | 7,375.00 | 7,279.93 | 5,051,800 |
| 2023-10-27 | 7,750.00 | 7,950.00 | 7,725.00 | 7,950.00 | 7,847.52 | 2,550,100 |
| 2023-10-26 | 7,750.00 | 7,850.00 | 7,500.00 | 7,750.00 | 7,650.10 | 7,100,000 |
| 2023-10-25 | 8,225.00 | 8,225.00 | 7,725.00 | 7,750.00 | 7,650.10 | 8,494,500 |
| 2023-10-24 | 8,125.00 | 8,350.00 | 8,000.00 | 8,225.00 | 8,118.98 | 2,904,600 |
| 2023-10-23 | 8,400.00 | 8,400.00 | 7,800.00 | 8,150.00 | 8,044.94 | 7,452,500 |
| 2023-10-20 | 8,575.00 | 8,575.00 | 8,325.00 | 8,400.00 | 8,291.72 | 2,759,400 |
| 2023-10-19 | 8,700.00 | 8,800.00 | 8,450.00 | 8,575.00 | 8,464.47 | 4,975,800 |
| 2023-10-18 | 8,925.00 | 9,050.00 | 8,725.00 | 8,725.00 | 8,612.53 | 2,572,100 |
| 2023-10-17 | 8,850.00 | 9,075.00 | 8,700.00 | 8,925.00 | 8,809.95 | 3,739,300 |
| 2023-10-16 | 8,775.00 | 8,875.00 | 8,525.00 | 8,875.00 | 8,760.60 | 4,653,100 |
| 2023-10-13 | 9,050.00 | 9,075.00 | 8,550.00 | 8,775.00 | 8,661.89 | 7,224,600 |
| 2023-10-12 | 9,500.00 | 9,600.00 | 8,925.00 | 9,050.00 | 8,933.34 | 8,600,300 |
| 2023-10-11 | 9,300.00 | 9,475.00 | 9,200.00 | 9,475.00 | 9,352.86 | 8,153,100 |
| 2023-10-10 | 8,725.00 | 9,325.00 | 8,725.00 | 9,300.00 | 9,180.12 | 7,111,300 |
| 2023-10-09 | 8,725.00 | 8,950.00 | 8,625.00 | 8,725.00 | 8,612.53 | 8,044,500 |
| 2023-10-06 | 8,475.00 | 8,850.00 | 8,450.00 | 8,725.00 | 8,612.53 | 4,594,000 |
| 2023-10-05 | 8,500.00 | 8,800.00 | 8,325.00 | 8,450.00 | 8,341.08 | 6,371,900 |
| 2023-10-04 | 9,175.00 | 9,175.00 | 8,450.00 | 8,500.00 | 8,390.43 | 13,894,800 |
| 2023-10-03 | 9,325.00 | 9,525.00 | 9,100.00 | 9,175.00 | 9,056.73 | 5,236,200 |
| 2023-10-02 | 9,575.00 | 9,700.00 | 9,200.00 | 9,375.00 | 9,254.15 | 3,903,400 |
| 2023-09-29 | 9,900.00 | 9,925.00 | 9,500.00 | 9,575.00 | 9,451.58 | 3,117,300 |
| 2023-09-27 | 9,800.00 | 9,950.00 | 9,575.00 | 9,900.00 | 9,772.39 | 4,005,400 |
| 2023-09-26 | 10,075.00 | 10,375.00 | 9,700.00 | 9,800.00 | 9,673.68 | 8,750,800 |
| 2023-09-25 | 9,900.00 | 10,150.00 | 9,825.00 | 10,075.00 | 9,945.13 | 4,723,600 |
| 2023-09-22 | 9,725.00 | 10,075.00 | 9,575.00 | 9,900.00 | 9,772.39 | 7,961,200 |
| 2023-09-21 | 9,700.00 | 9,850.00 | 9,425.00 | 9,700.00 | 9,574.96 | 4,979,500 |
| 2023-09-20 | 9,950.00 | 10,025.00 | 9,600.00 | 9,700.00 | 9,574.96 | 8,953,800 |
| 2023-09-19 | 9,200.00 | 9,900.00 | 9,200.00 | 9,900.00 | 9,772.39 | 15,888,400 |
| 2023-09-18 | 8,800.00 | 9,200.00 | 8,700.00 | 9,175.00 | 9,056.73 | 7,768,500 |
| 2023-09-15 | 8,875.00 | 8,950.00 | 8,725.00 | 8,800.00 | 8,686.57 | 4,118,000 |
| 2023-09-14 | 8,800.00 | 9,125.00 | 8,800.00 | 8,875.00 | 8,760.60 | 6,376,200 |
| 2023-09-13 | 8,650.00 | 8,900.00 | 8,500.00 | 8,800.00 | 8,686.57 | 8,260,700 |
| 2023-09-12 | 8,475.00 | 9,150.00 | 8,275.00 | 8,650.00 | 8,538.50 | 21,643,400 |
| 2023-09-11 | 7,925.00 | 8,500.00 | 7,875.00 | 8,475.00 | 8,365.76 | 16,010,900 |
| 2023-09-08 | 7,950.00 | 8,000.00 | 7,775.00 | 7,875.00 | 7,773.49 | 2,214,300 |
| 2023-09-07 | 7,875.00 | 8,050.00 | 7,700.00 | 7,925.00 | 7,822.84 | 5,522,500 |
| 2023-09-06 | 8,000.00 | 8,000.00 | 7,825.00 | 7,850.00 | 7,748.81 | 2,111,200 |
| 2023-09-05 | 7,900.00 | 8,025.00 | 7,850.00 | 7,950.00 | 7,847.52 | 5,296,200 |
| 2023-09-04 | 7,600.00 | 7,925.00 | 7,525.00 | 7,900.00 | 7,798.17 | 3,708,500 |
| 2023-09-01 | 7,800.00 | 7,800.00 | 7,625.00 | 7,650.00 | 7,551.39 | 1,115,700 |
| 2023-08-31 | 7,800.00 | 7,850.00 | 7,700.00 | 7,800.00 | 7,699.46 | 2,509,700 |
| 2023-08-30 | 7,800.00 | 8,050.00 | 7,750.00 | 7,800.00 | 7,699.46 | 6,209,600 |
| 2023-08-29 | 7,650.00 | 7,825.00 | 7,600.00 | 7,775.00 | 7,674.78 | 6,613,200 |
| 2023-08-28 | 7,500.00 | 7,650.00 | 7,500.00 | 7,600.00 | 7,502.03 | 1,860,900 |
| 2023-08-25 | 7,450.00 | 7,525.00 | 7,400.00 | 7,500.00 | 7,403.32 | 1,403,500 |
| 2023-08-24 | 7,575.00 | 7,650.00 | 7,425.00 | 7,450.00 | 7,353.97 | 2,657,300 |
| 2023-08-23 | 7,600.00 | 7,675.00 | 7,500.00 | 7,575.00 | 7,477.36 | 3,375,800 |
| 2023-08-22 | 7,400.00 | 7,675.00 | 7,400.00 | 7,600.00 | 7,502.03 | 2,595,000 |
| 2023-08-21 | 7,550.00 | 7,650.00 | 7,350.00 | 7,400.00 | 7,304.61 | 5,127,100 |
| 2023-08-18 | 7,925.00 | 7,925.00 | 7,550.00 | 7,550.00 | 7,452.68 | 7,199,600 |
| 2023-08-16 | 8,300.00 | 8,300.00 | 7,850.00 | 7,925.00 | 7,822.84 | 6,771,100 |
| 2023-08-15 | 7,850.00 | 8,125.00 | 7,850.00 | 8,100.00 | 7,995.59 | 10,144,600 |
| 2023-08-14 | 7,525.00 | 7,850.00 | 7,400.00 | 7,825.00 | 7,724.13 | 9,368,600 |
| 2023-08-11 | 7,525.00 | 7,550.00 | 7,300.00 | 7,500.00 | 7,403.32 | 3,479,500 |
| 2023-08-10 | 7,350.00 | 7,525.00 | 7,225.00 | 7,525.00 | 7,428.00 | 7,298,000 |
| 2023-08-09 | 7,250.00 | 7,325.00 | 7,175.00 | 7,275.00 | 7,181.22 | 3,509,600 |
| 2023-08-08 | 7,125.00 | 7,325.00 | 7,100.00 | 7,225.00 | 7,131.87 | 7,631,000 |
| 2023-08-07 | 6,675.00 | 7,175.00 | 6,625.00 | 7,100.00 | 7,008.48 | 9,254,600 |
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.