Pabrik Kertas Tjiwi Kimia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 7,150.00 | 7,200.00 | 7,100.00 | 7,125.00 | 7,002.44 | 1,519,600 |
| 2023-01-25 | 7,175.00 | 7,225.00 | 7,100.00 | 7,150.00 | 7,027.01 | 1,661,800 |
| 2023-01-24 | 7,275.00 | 7,375.00 | 7,075.00 | 7,150.00 | 7,027.01 | 2,359,400 |
| 2023-01-20 | 7,000.00 | 7,375.00 | 6,925.00 | 7,275.00 | 7,149.86 | 4,938,300 |
| 2023-01-19 | 6,975.00 | 7,000.00 | 6,925.00 | 6,925.00 | 6,805.88 | 942,100 |
| 2023-01-18 | 6,975.00 | 7,025.00 | 6,900.00 | 6,975.00 | 6,855.02 | 1,772,600 |
| 2023-01-17 | 6,950.00 | 7,025.00 | 6,900.00 | 6,950.00 | 6,830.45 | 2,130,900 |
| 2023-01-16 | 6,850.00 | 6,925.00 | 6,825.00 | 6,925.00 | 6,805.88 | 869,600 |
| 2023-01-13 | 7,025.00 | 7,025.00 | 6,800.00 | 6,850.00 | 6,732.17 | 2,414,100 |
| 2023-01-12 | 6,800.00 | 7,075.00 | 6,750.00 | 7,000.00 | 6,879.59 | 3,617,500 |
| 2023-01-11 | 6,850.00 | 6,900.00 | 6,800.00 | 6,825.00 | 6,707.60 | 1,442,900 |
| 2023-01-10 | 6,975.00 | 7,025.00 | 6,725.00 | 6,850.00 | 6,732.17 | 2,033,400 |
| 2023-01-09 | 7,000.00 | 7,150.00 | 6,875.00 | 6,975.00 | 6,855.02 | 3,034,500 |
| 2023-01-06 | 6,725.00 | 7,025.00 | 6,675.00 | 6,975.00 | 6,855.02 | 2,969,200 |
| 2023-01-05 | 7,025.00 | 7,050.00 | 6,700.00 | 6,725.00 | 6,609.32 | 5,219,800 |
| 2023-01-04 | 7,275.00 | 7,300.00 | 6,900.00 | 7,025.00 | 6,904.16 | 4,071,600 |
| 2023-01-03 | 7,100.00 | 7,250.00 | 7,100.00 | 7,225.00 | 7,100.72 | 2,195,300 |
| 2023-01-02 | 7,050.00 | 7,225.00 | 7,050.00 | 7,100.00 | 6,977.87 | 877,300 |
| 2022-12-30 | 7,100.00 | 7,175.00 | 7,025.00 | 7,050.00 | 6,928.73 | 2,408,300 |
| 2022-12-29 | 7,125.00 | 7,175.00 | 7,000.00 | 7,025.00 | 6,904.16 | 2,389,400 |
| 2022-12-28 | 7,275.00 | 7,300.00 | 7,100.00 | 7,125.00 | 7,002.44 | 2,437,000 |
| 2022-12-27 | 7,350.00 | 7,450.00 | 7,275.00 | 7,275.00 | 7,149.86 | 1,139,100 |
| 2022-12-26 | 7,325.00 | 7,400.00 | 7,275.00 | 7,325.00 | 7,199.00 | 1,060,400 |
| 2022-12-23 | 7,375.00 | 7,425.00 | 7,250.00 | 7,325.00 | 7,199.00 | 1,622,600 |
| 2022-12-22 | 7,450.00 | 7,550.00 | 7,300.00 | 7,350.00 | 7,223.57 | 3,099,900 |
| 2022-12-21 | 7,525.00 | 7,600.00 | 7,450.00 | 7,450.00 | 7,321.85 | 1,909,600 |
| 2022-12-20 | 7,700.00 | 7,700.00 | 7,525.00 | 7,525.00 | 7,395.56 | 2,513,700 |
| 2022-12-19 | 7,850.00 | 7,875.00 | 7,650.00 | 7,700.00 | 7,567.55 | 1,714,700 |
| 2022-12-16 | 7,750.00 | 7,825.00 | 7,675.00 | 7,825.00 | 7,690.40 | 2,067,700 |
| 2022-12-15 | 7,925.00 | 7,975.00 | 7,800.00 | 7,800.00 | 7,665.83 | 1,854,800 |
| 2022-12-14 | 7,900.00 | 7,950.00 | 7,775.00 | 7,925.00 | 7,788.68 | 1,967,500 |
| 2022-12-13 | 7,900.00 | 7,975.00 | 7,825.00 | 7,900.00 | 7,764.11 | 1,302,700 |
| 2022-12-12 | 7,650.00 | 7,950.00 | 7,450.00 | 7,875.00 | 7,739.54 | 3,109,200 |
| 2022-12-09 | 7,750.00 | 7,800.00 | 7,600.00 | 7,650.00 | 7,518.41 | 1,873,100 |
| 2022-12-08 | 7,950.00 | 8,000.00 | 7,600.00 | 7,725.00 | 7,592.12 | 5,243,200 |
| 2022-12-07 | 7,950.00 | 8,050.00 | 7,875.00 | 7,950.00 | 7,813.25 | 2,148,400 |
| 2022-12-06 | 8,200.00 | 8,225.00 | 7,925.00 | 7,950.00 | 7,813.25 | 3,226,700 |
| 2022-12-05 | 8,300.00 | 8,350.00 | 8,200.00 | 8,200.00 | 8,058.95 | 1,003,800 |
| 2022-12-02 | 8,300.00 | 8,325.00 | 8,225.00 | 8,300.00 | 8,157.23 | 1,643,300 |
| 2022-12-01 | 8,375.00 | 8,425.00 | 8,275.00 | 8,275.00 | 8,132.66 | 2,412,600 |
| 2022-11-30 | 8,200.00 | 8,375.00 | 8,175.00 | 8,350.00 | 8,206.37 | 3,542,400 |
| 2022-11-29 | 8,225.00 | 8,275.00 | 8,125.00 | 8,175.00 | 8,034.38 | 1,633,700 |
| 2022-11-28 | 8,125.00 | 8,300.00 | 8,075.00 | 8,225.00 | 8,083.52 | 2,448,200 |
| 2022-11-25 | 8,175.00 | 8,225.00 | 8,050.00 | 8,125.00 | 7,985.24 | 1,755,400 |
| 2022-11-24 | 8,175.00 | 8,225.00 | 8,025.00 | 8,175.00 | 8,034.38 | 3,386,100 |
| 2022-11-23 | 8,225.00 | 8,275.00 | 8,175.00 | 8,175.00 | 8,034.38 | 1,991,600 |
| 2022-11-22 | 8,275.00 | 8,375.00 | 8,175.00 | 8,225.00 | 8,083.52 | 2,873,100 |
| 2022-11-21 | 8,050.00 | 8,375.00 | 8,025.00 | 8,275.00 | 8,132.66 | 6,544,800 |
| 2022-11-18 | 8,200.00 | 8,525.00 | 8,000.00 | 8,050.00 | 7,911.53 | 20,926,400 |
| 2022-11-17 | 7,850.00 | 7,900.00 | 7,650.00 | 7,725.00 | 7,592.12 | 4,955,200 |
| 2022-11-16 | 8,150.00 | 8,175.00 | 7,875.00 | 7,900.00 | 7,764.11 | 3,853,500 |
| 2022-11-15 | 8,125.00 | 8,225.00 | 8,075.00 | 8,150.00 | 8,009.81 | 1,304,900 |
| 2022-11-14 | 8,175.00 | 8,250.00 | 8,100.00 | 8,125.00 | 7,985.24 | 2,066,300 |
| 2022-11-11 | 8,000.00 | 8,200.00 | 7,900.00 | 8,150.00 | 8,009.81 | 3,405,700 |
| 2022-11-10 | 8,050.00 | 8,075.00 | 7,825.00 | 7,900.00 | 7,764.11 | 5,457,900 |
| 2022-11-09 | 8,175.00 | 8,225.00 | 8,025.00 | 8,050.00 | 7,911.53 | 3,568,200 |
| 2022-11-08 | 8,400.00 | 8,450.00 | 8,100.00 | 8,175.00 | 8,034.38 | 4,605,600 |
| 2022-11-07 | 8,425.00 | 8,475.00 | 8,325.00 | 8,400.00 | 8,255.51 | 3,269,900 |
| 2022-11-04 | 7,975.00 | 8,450.00 | 7,950.00 | 8,425.00 | 8,280.08 | 11,411,900 |
| 2022-11-03 | 8,075.00 | 8,150.00 | 7,925.00 | 7,975.00 | 7,837.82 | 4,627,800 |
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.