Pabrik Kertas Tjiwi Kimia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 7,650.00 | 8,075.00 | 7,625.00 | 8,075.00 | 7,936.10 | 9,446,800 |
| 2022-11-01 | 7,800.00 | 7,825.00 | 7,550.00 | 7,650.00 | 7,518.41 | 3,946,800 |
| 2022-10-31 | 7,700.00 | 7,850.00 | 7,675.00 | 7,800.00 | 7,665.83 | 7,132,400 |
| 2022-10-28 | 7,575.00 | 7,700.00 | 7,500.00 | 7,675.00 | 7,542.98 | 3,183,400 |
| 2022-10-27 | 7,475.00 | 7,750.00 | 7,475.00 | 7,550.00 | 7,420.13 | 3,903,800 |
| 2022-10-26 | 7,450.00 | 7,550.00 | 7,425.00 | 7,475.00 | 7,346.42 | 1,161,700 |
| 2022-10-25 | 7,550.00 | 7,600.00 | 7,425.00 | 7,450.00 | 7,321.85 | 1,961,600 |
| 2022-10-24 | 7,425.00 | 7,650.00 | 7,400.00 | 7,550.00 | 7,420.13 | 2,009,600 |
| 2022-10-21 | 7,600.00 | 7,600.00 | 7,425.00 | 7,425.00 | 7,297.28 | 1,833,300 |
| 2022-10-20 | 7,325.00 | 7,600.00 | 7,275.00 | 7,600.00 | 7,469.27 | 3,043,100 |
| 2022-10-19 | 7,300.00 | 7,350.00 | 7,175.00 | 7,275.00 | 7,149.86 | 1,105,400 |
| 2022-10-18 | 7,325.00 | 7,375.00 | 7,175.00 | 7,300.00 | 7,174.43 | 1,046,100 |
| 2022-10-17 | 7,225.00 | 7,325.00 | 7,100.00 | 7,300.00 | 7,174.43 | 2,056,100 |
| 2022-10-14 | 7,300.00 | 7,400.00 | 7,200.00 | 7,225.00 | 7,100.72 | 1,439,500 |
| 2022-10-13 | 7,225.00 | 7,300.00 | 7,125.00 | 7,275.00 | 7,149.86 | 2,741,200 |
| 2022-10-12 | 7,275.00 | 7,425.00 | 7,175.00 | 7,225.00 | 7,100.72 | 2,561,700 |
| 2022-10-11 | 7,400.00 | 7,400.00 | 7,200.00 | 7,275.00 | 7,149.86 | 2,466,300 |
| 2022-10-10 | 7,600.00 | 7,600.00 | 7,350.00 | 7,400.00 | 7,272.71 | 2,255,500 |
| 2022-10-07 | 7,550.00 | 7,675.00 | 7,525.00 | 7,600.00 | 7,469.27 | 1,937,800 |
| 2022-10-06 | 7,800.00 | 7,800.00 | 7,550.00 | 7,675.00 | 7,542.98 | 2,026,100 |
| 2022-10-05 | 7,800.00 | 7,800.00 | 7,600.00 | 7,650.00 | 7,518.41 | 2,967,900 |
| 2022-10-04 | 7,600.00 | 7,750.00 | 7,550.00 | 7,725.00 | 7,592.12 | 7,923,800 |
| 2022-10-03 | 7,375.00 | 7,675.00 | 7,275.00 | 7,500.00 | 7,370.99 | 4,626,700 |
| 2022-09-30 | 7,300.00 | 7,400.00 | 7,050.00 | 7,375.00 | 7,248.14 | 6,076,000 |
| 2022-09-29 | 7,500.00 | 7,500.00 | 7,225.00 | 7,300.00 | 7,174.43 | 2,584,000 |
| 2022-09-28 | 7,400.00 | 7,450.00 | 7,300.00 | 7,300.00 | 7,174.43 | 1,777,200 |
| 2022-09-27 | 7,350.00 | 7,500.00 | 7,325.00 | 7,400.00 | 7,272.71 | 1,698,300 |
| 2022-09-26 | 7,500.00 | 7,525.00 | 7,275.00 | 7,350.00 | 7,223.57 | 3,961,200 |
| 2022-09-23 | 7,375.00 | 7,550.00 | 7,375.00 | 7,475.00 | 7,346.42 | 2,867,600 |
| 2022-09-22 | 7,250.00 | 7,450.00 | 7,225.00 | 7,325.00 | 7,199.00 | 2,002,300 |
| 2022-09-21 | 7,425.00 | 7,425.00 | 7,175.00 | 7,275.00 | 7,149.86 | 3,447,300 |
| 2022-09-20 | 7,425.00 | 7,700.00 | 7,425.00 | 7,425.00 | 7,297.28 | 3,865,200 |
| 2022-09-19 | 7,450.00 | 7,500.00 | 7,300.00 | 7,425.00 | 7,297.28 | 3,604,600 |
| 2022-09-16 | 7,575.00 | 7,600.00 | 7,375.00 | 7,450.00 | 7,321.85 | 4,315,800 |
| 2022-09-15 | 7,600.00 | 7,700.00 | 7,575.00 | 7,575.00 | 7,444.70 | 4,407,400 |
| 2022-09-14 | 7,500.00 | 7,650.00 | 7,450.00 | 7,575.00 | 7,444.70 | 4,436,800 |
| 2022-09-13 | 7,625.00 | 7,700.00 | 7,525.00 | 7,575.00 | 7,444.70 | 4,616,200 |
| 2022-09-12 | 7,625.00 | 7,800.00 | 7,625.00 | 7,625.00 | 7,493.84 | 5,377,200 |
| 2022-09-09 | 7,525.00 | 7,700.00 | 7,475.00 | 7,600.00 | 7,469.27 | 8,566,900 |
| 2022-09-08 | 7,100.00 | 7,625.00 | 7,075.00 | 7,525.00 | 7,395.56 | 21,743,800 |
| 2022-09-07 | 6,975.00 | 7,075.00 | 6,900.00 | 7,050.00 | 6,928.73 | 2,939,900 |
| 2022-09-06 | 6,950.00 | 7,050.00 | 6,900.00 | 6,975.00 | 6,855.02 | 2,705,600 |
| 2022-09-05 | 7,125.00 | 7,175.00 | 6,900.00 | 6,950.00 | 6,830.45 | 5,382,200 |
| 2022-09-02 | 6,800.00 | 7,150.00 | 6,775.00 | 7,125.00 | 7,002.44 | 13,860,500 |
| 2022-09-01 | 6,800.00 | 6,825.00 | 6,725.00 | 6,775.00 | 6,658.46 | 1,354,400 |
| 2022-08-31 | 6,750.00 | 6,850.00 | 6,725.00 | 6,775.00 | 6,658.46 | 4,271,100 |
| 2022-08-30 | 6,750.00 | 6,750.00 | 6,650.00 | 6,675.00 | 6,560.18 | 1,351,700 |
| 2022-08-29 | 6,650.00 | 6,750.00 | 6,550.00 | 6,700.00 | 6,584.75 | 2,628,800 |
| 2022-08-26 | 6,550.00 | 6,725.00 | 6,525.00 | 6,700.00 | 6,584.75 | 3,127,000 |
| 2022-08-25 | 6,600.00 | 6,600.00 | 6,525.00 | 6,550.00 | 6,437.33 | 596,400 |
| 2022-08-24 | 6,625.00 | 6,650.00 | 6,550.00 | 6,550.00 | 6,437.33 | 963,200 |
| 2022-08-23 | 6,475.00 | 6,600.00 | 6,300.00 | 6,600.00 | 6,486.47 | 1,718,900 |
| 2022-08-22 | 6,575.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,388.19 | 1,144,000 |
| 2022-08-19 | 6,550.00 | 6,625.00 | 6,500.00 | 6,550.00 | 6,437.33 | 1,525,200 |
| 2022-08-18 | 6,625.00 | 6,625.00 | 6,450.00 | 6,550.00 | 6,437.33 | 877,800 |
| 2022-08-16 | 6,650.00 | 6,650.00 | 6,525.00 | 6,550.00 | 6,437.33 | 966,700 |
| 2022-08-15 | 6,550.00 | 6,650.00 | 6,525.00 | 6,600.00 | 6,486.47 | 2,397,100 |
| 2022-08-12 | 6,500.00 | 6,675.00 | 6,450.00 | 6,550.00 | 6,437.33 | 4,169,200 |
| 2022-08-11 | 6,450.00 | 6,475.00 | 6,425.00 | 6,475.00 | 6,363.62 | 1,366,700 |
| 2022-08-10 | 6,400.00 | 6,450.00 | 6,375.00 | 6,425.00 | 6,314.48 | 817,300 |
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.