Pabrik Kertas Tjiwi Kimia Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	6,150.00	6,150.00	6,150.00	6,150.00	6,044.22	2,298,500
2023-05-02	6,775.00	6,800.00	6,550.00	6,600.00	6,486.47	2,596,100
2023-04-28	6,800.00	6,850.00	6,750.00	6,775.00	6,658.46	1,219,200
2023-04-27	6,800.00	6,825.00	6,675.00	6,775.00	6,658.46	1,521,000
2023-04-26	6,475.00	6,775.00	6,450.00	6,775.00	6,658.46	3,867,300
2023-04-18	6,450.00	6,500.00	6,425.00	6,475.00	6,363.62	817,900
2023-04-17	6,475.00	6,550.00	6,450.00	6,450.00	6,339.05	1,280,700
2023-04-14	6,500.00	6,525.00	6,400.00	6,450.00	6,339.05	1,178,900
2023-04-13	6,525.00	6,575.00	6,450.00	6,475.00	6,363.62	741,100
2023-04-12	6,450.00	6,550.00	6,400.00	6,525.00	6,412.76	1,131,700
2023-04-11	6,400.00	6,550.00	6,400.00	6,425.00	6,314.48	1,859,700
2023-04-10	6,450.00	6,475.00	6,350.00	6,400.00	6,289.91	1,452,900
2023-04-06	6,375.00	6,600.00	6,350.00	6,425.00	6,314.48	2,214,200
2023-04-05	6,450.00	6,475.00	6,300.00	6,350.00	6,240.78	4,224,000
2023-04-04	6,650.00	6,675.00	6,425.00	6,450.00	6,339.05	2,424,000
2023-04-03	6,725.00	6,775.00	6,625.00	6,650.00	6,535.61	1,111,100
2023-03-31	6,700.00	6,725.00	6,625.00	6,725.00	6,609.32	715,300
2023-03-30	6,775.00	6,925.00	6,675.00	6,700.00	6,584.75	2,610,400
2023-03-29	6,650.00	6,750.00	6,625.00	6,750.00	6,633.89	880,400
2023-03-28	6,550.00	6,675.00	6,550.00	6,650.00	6,535.61	995,000
2023-03-27	6,500.00	6,650.00	6,475.00	6,550.00	6,437.33	1,353,200
2023-03-24	6,500.00	6,550.00	6,325.00	6,500.00	6,388.19	1,659,900
2023-03-21	6,425.00	6,550.00	6,400.00	6,475.00	6,363.62	1,347,600
2023-03-20	6,500.00	6,525.00	6,300.00	6,400.00	6,289.91	1,615,400
2023-03-17	6,325.00	6,500.00	6,325.00	6,500.00	6,388.19	1,796,900
2023-03-16	6,550.00	6,550.00	6,300.00	6,300.00	6,191.64	2,610,200
2023-03-15	6,725.00	6,825.00	6,500.00	6,550.00	6,437.33	1,682,100
2023-03-14	6,925.00	6,950.00	6,725.00	6,725.00	6,609.32	1,567,000
2023-03-13	6,825.00	7,100.00	6,750.00	6,900.00	6,781.31	1,860,800
2023-03-10	6,925.00	6,950.00	6,825.00	6,850.00	6,732.17	500,000
2023-03-09	6,850.00	6,975.00	6,825.00	6,950.00	6,830.45	510,100
2023-03-08	6,850.00	6,925.00	6,750.00	6,850.00	6,732.17	939,100
2023-03-07	6,950.00	6,975.00	6,850.00	6,850.00	6,732.17	949,600
2023-03-06	6,950.00	7,050.00	6,925.00	6,950.00	6,830.45	733,400
2023-03-03	7,000.00	7,050.00	6,950.00	6,950.00	6,830.45	741,800
2023-03-02	7,050.00	7,050.00	7,000.00	7,000.00	6,879.59	585,100
2023-03-01	7,000.00	7,050.00	6,975.00	7,025.00	6,904.16	306,800
2023-02-28	7,050.00	7,075.00	6,950.00	7,000.00	6,879.59	1,655,600
2023-02-27	7,125.00	7,125.00	7,000.00	7,050.00	6,928.73	762,200
2023-02-24	7,150.00	7,150.00	7,075.00	7,100.00	6,977.87	470,300
2023-02-23	7,050.00	7,125.00	7,025.00	7,125.00	7,002.44	663,400
2023-02-22	7,100.00	7,100.00	7,000.00	7,025.00	6,904.16	809,600
2023-02-21	7,000.00	7,200.00	7,000.00	7,100.00	6,977.87	990,600
2023-02-20	6,950.00	7,050.00	6,900.00	7,000.00	6,879.59	1,142,900
2023-02-17	7,150.00	7,150.00	6,950.00	6,950.00	6,830.45	2,207,500
2023-02-16	7,200.00	7,225.00	7,025.00	7,075.00	6,953.30	1,726,600
2023-02-15	7,275.00	7,300.00	7,200.00	7,200.00	7,076.15	1,042,800
2023-02-14	7,325.00	7,375.00	7,225.00	7,300.00	7,174.43	877,600
2023-02-13	7,400.00	7,400.00	7,200.00	7,325.00	7,199.00	1,008,800
2023-02-10	7,250.00	7,275.00	7,150.00	7,200.00	7,076.15	1,203,400
2023-02-09	7,250.00	7,325.00	7,225.00	7,250.00	7,125.29	984,000
2023-02-08	7,275.00	7,325.00	7,250.00	7,250.00	7,125.29	685,800
2023-02-07	7,400.00	7,400.00	7,250.00	7,275.00	7,149.86	970,500
2023-02-06	7,375.00	7,425.00	7,250.00	7,325.00	7,199.00	822,800
2023-02-03	7,400.00	7,475.00	7,350.00	7,375.00	7,248.14	1,293,200
2023-02-02	7,450.00	7,525.00	7,375.00	7,400.00	7,272.71	2,020,800
2023-02-01	7,400.00	7,550.00	7,325.00	7,400.00	7,272.71	3,737,300
2023-01-31	7,400.00	7,425.00	7,250.00	7,325.00	7,199.00	2,404,700
2023-01-30	7,175.00	7,425.00	7,150.00	7,375.00	7,248.14	4,172,100
2023-01-27	7,125.00	7,400.00	7,125.00	7,175.00	7,051.58	2,836,100

← NewerPage 15 of 21 · 1,215 trading daysOlder →

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.