Pabrik Kertas Tjiwi Kimia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 6,550.00 | 6,725.00 | 6,525.00 | 6,625.00 | 6,539.60 | 1,381,600 |
| 2023-08-03 | 6,425.00 | 6,600.00 | 6,400.00 | 6,550.00 | 6,465.57 | 1,489,400 |
| 2023-08-02 | 6,675.00 | 6,700.00 | 6,400.00 | 6,450.00 | 6,366.86 | 3,268,700 |
| 2023-08-01 | 6,750.00 | 6,800.00 | 6,650.00 | 6,675.00 | 6,588.96 | 2,221,500 |
| 2023-07-31 | 6,650.00 | 6,850.00 | 6,600.00 | 6,750.00 | 6,662.99 | 2,112,400 |
| 2023-07-28 | 6,700.00 | 6,700.00 | 6,550.00 | 6,650.00 | 6,564.28 | 984,400 |
| 2023-07-27 | 6,700.00 | 6,775.00 | 6,650.00 | 6,700.00 | 6,613.64 | 958,100 |
| 2023-07-26 | 6,775.00 | 6,800.00 | 6,650.00 | 6,675.00 | 6,588.96 | 1,221,600 |
| 2023-07-25 | 6,900.00 | 6,925.00 | 6,775.00 | 6,775.00 | 6,687.67 | 1,208,100 |
| 2023-07-24 | 6,650.00 | 6,925.00 | 6,650.00 | 6,900.00 | 6,811.06 | 4,903,500 |
| 2023-07-21 | 6,650.00 | 6,650.00 | 6,575.00 | 6,625.00 | 6,539.60 | 1,289,300 |
| 2023-07-20 | 6,550.00 | 6,750.00 | 6,550.00 | 6,650.00 | 6,564.28 | 2,444,000 |
| 2023-07-18 | 6,650.00 | 6,700.00 | 6,525.00 | 6,550.00 | 6,465.57 | 1,662,900 |
| 2023-07-17 | 6,700.00 | 6,775.00 | 6,600.00 | 6,650.00 | 6,564.28 | 799,200 |
| 2023-07-14 | 6,600.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,613.64 | 1,228,300 |
| 2023-07-13 | 6,825.00 | 6,850.00 | 6,550.00 | 6,600.00 | 6,514.92 | 2,472,400 |
| 2023-07-12 | 6,700.00 | 6,925.00 | 6,700.00 | 6,800.00 | 6,712.35 | 4,691,500 |
| 2023-07-11 | 6,450.00 | 6,750.00 | 6,450.00 | 6,675.00 | 6,588.96 | 5,992,800 |
| 2023-07-10 | 6,425.00 | 6,500.00 | 6,375.00 | 6,425.00 | 6,342.18 | 2,419,100 |
| 2023-07-07 | 6,400.00 | 6,475.00 | 6,350.00 | 6,425.00 | 6,342.18 | 4,378,600 |
| 2023-07-06 | 6,325.00 | 6,425.00 | 6,275.00 | 6,425.00 | 6,342.18 | 3,625,900 |
| 2023-07-05 | 6,150.00 | 6,350.00 | 6,150.00 | 6,300.00 | 6,218.79 | 1,864,000 |
| 2023-07-04 | 6,150.00 | 6,225.00 | 6,125.00 | 6,150.00 | 6,070.72 | 1,362,800 |
| 2023-07-03 | 6,200.00 | 6,275.00 | 6,100.00 | 6,125.00 | 6,046.05 | 1,477,100 |
| 2023-06-27 | 6,325.00 | 6,425.00 | 6,150.00 | 6,175.00 | 6,095.40 | 3,891,000 |
| 2023-06-26 | 6,250.00 | 6,550.00 | 6,250.00 | 6,300.00 | 6,218.79 | 9,345,300 |
| 2023-06-23 | 6,125.00 | 6,350.00 | 6,050.00 | 6,275.00 | 6,194.11 | 3,043,300 |
| 2023-06-22 | 6,175.00 | 6,225.00 | 6,150.00 | 6,150.00 | 6,070.72 | 794,800 |
| 2023-06-21 | 6,100.00 | 6,175.00 | 6,100.00 | 6,175.00 | 6,095.40 | 1,012,600 |
| 2023-06-20 | 6,375.00 | 6,375.00 | 6,075.00 | 6,100.00 | 6,021.37 | 2,299,400 |
| 2023-06-19 | 6,275.00 | 6,400.00 | 6,275.00 | 6,350.00 | 6,268.15 | 2,667,100 |
| 2023-06-16 | 6,350.00 | 6,350.00 | 6,200.00 | 6,300.00 | 6,218.79 | 3,102,400 |
| 2023-06-15 | 6,175.00 | 6,425.00 | 6,150.00 | 6,300.00 | 6,218.79 | 6,541,400 |
| 2023-06-14 | 6,000.00 | 6,250.00 | 5,950.00 | 6,175.00 | 6,095.40 | 4,671,100 |
| 2023-06-13 | 6,000.00 | 6,000.00 | 5,900.00 | 5,950.00 | 5,873.30 | 638,200 |
| 2023-06-12 | 6,075.00 | 6,100.00 | 5,975.00 | 5,975.00 | 5,897.98 | 1,108,400 |
| 2023-06-09 | 6,000.00 | 6,150.00 | 5,950.00 | 6,050.00 | 5,972.01 | 2,991,900 |
| 2023-06-08 | 5,825.00 | 6,050.00 | 5,750.00 | 5,975.00 | 5,897.98 | 2,735,400 |
| 2023-06-07 | 5,775.00 | 5,850.00 | 5,775.00 | 5,775.00 | 5,700.56 | 755,000 |
| 2023-06-06 | 5,875.00 | 5,875.00 | 5,750.00 | 5,800.00 | 5,725.24 | 615,500 |
| 2023-06-05 | 5,750.00 | 5,825.00 | 5,725.00 | 5,800.00 | 5,725.24 | 775,400 |
| 2023-05-31 | 5,825.00 | 5,825.00 | 5,725.00 | 5,725.00 | 5,651.20 | 1,370,000 |
| 2023-05-30 | 5,775.00 | 5,850.00 | 5,775.00 | 5,800.00 | 5,725.24 | 606,700 |
| 2023-05-29 | 5,800.00 | 5,850.00 | 5,750.00 | 5,800.00 | 5,725.24 | 620,700 |
| 2023-05-26 | 5,800.00 | 5,825.00 | 5,700.00 | 5,775.00 | 5,700.56 | 1,095,300 |
| 2023-05-25 | 5,900.00 | 5,925.00 | 5,700.00 | 5,725.00 | 5,626.53 | 3,233,300 |
| 2023-05-24 | 5,950.00 | 5,975.00 | 5,875.00 | 5,900.00 | 5,798.52 | 765,500 |
| 2023-05-23 | 5,775.00 | 6,025.00 | 5,750.00 | 5,950.00 | 5,847.66 | 3,770,100 |
| 2023-05-22 | 5,675.00 | 5,775.00 | 5,600.00 | 5,750.00 | 5,651.10 | 1,417,700 |
| 2023-05-19 | 5,825.00 | 5,850.00 | 5,675.00 | 5,675.00 | 5,577.39 | 2,664,400 |
| 2023-05-17 | 5,850.00 | 5,900.00 | 5,800.00 | 5,825.00 | 5,724.81 | 979,700 |
| 2023-05-16 | 5,900.00 | 5,975.00 | 5,850.00 | 5,850.00 | 5,749.38 | 1,245,400 |
| 2023-05-15 | 5,900.00 | 5,950.00 | 5,825.00 | 5,900.00 | 5,798.52 | 965,800 |
| 2023-05-12 | 5,900.00 | 6,000.00 | 5,850.00 | 5,900.00 | 5,798.52 | 812,500 |
| 2023-05-11 | 5,950.00 | 5,950.00 | 5,825.00 | 5,875.00 | 5,773.95 | 1,092,800 |
| 2023-05-10 | 6,000.00 | 6,075.00 | 5,875.00 | 5,950.00 | 5,847.66 | 2,133,100 |
| 2023-05-09 | 5,825.00 | 6,000.00 | 5,825.00 | 5,950.00 | 5,847.66 | 2,246,300 |
| 2023-05-08 | 5,800.00 | 5,850.00 | 5,750.00 | 5,825.00 | 5,724.81 | 1,826,200 |
| 2023-05-05 | 5,850.00 | 5,925.00 | 5,750.00 | 5,800.00 | 5,700.24 | 3,247,400 |
| 2023-05-04 | 6,150.00 | 6,150.00 | 5,725.00 | 5,850.00 | 5,749.38 | 12,224,800 |
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.