Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← TKIM.JK stock page

Pabrik Kertas Tjiwi Kimia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-096,450.006,500.006,400.006,400.006,289.911,609,200
2022-08-086,400.006,450.006,400.006,450.006,339.05791,500
2022-08-056,350.006,450.006,350.006,375.006,265.353,371,100
2022-08-046,350.006,425.006,325.006,375.006,265.351,225,500
2022-08-036,325.006,375.006,300.006,325.006,216.21828,500
2022-08-026,375.006,400.006,300.006,300.006,191.64942,200
2022-08-016,400.006,425.006,300.006,350.006,240.782,032,200
2022-07-296,500.006,500.006,275.006,375.006,265.353,761,600
2022-07-286,250.006,425.006,250.006,400.006,289.913,263,600
2022-07-276,325.006,375.006,225.006,250.006,142.503,485,200
2022-07-266,375.006,450.006,250.006,325.006,216.212,133,400
2022-07-256,425.006,450.006,350.006,400.006,289.91665,400
2022-07-226,475.006,475.006,375.006,425.006,314.481,085,300
2022-07-216,325.006,450.006,325.006,400.006,289.911,201,500
2022-07-206,400.006,450.006,325.006,325.006,216.212,044,000
2022-07-196,250.006,325.006,225.006,325.006,216.21584,200
2022-07-186,275.006,275.006,200.006,225.006,117.93313,100
2022-07-156,325.006,325.006,200.006,250.006,142.50704,900
2022-07-146,250.006,300.006,200.006,300.006,191.64820,100
2022-07-136,350.006,350.006,225.006,250.006,142.50565,600
2022-07-126,325.006,325.006,225.006,300.006,191.64811,600
2022-07-116,225.006,375.006,200.006,325.006,216.211,482,200
2022-07-086,250.006,275.006,200.006,200.006,093.361,444,800
2022-07-076,200.006,275.006,175.006,225.006,117.931,408,100
2022-07-066,300.006,325.006,200.006,200.006,093.361,378,500
2022-07-056,300.006,375.006,250.006,275.006,167.071,321,300
2022-07-046,400.006,400.006,225.006,275.006,167.073,693,800
2022-07-016,450.006,475.006,350.006,350.006,240.782,523,700
2022-06-306,500.006,525.006,425.006,450.006,339.051,146,400
2022-06-296,500.006,550.006,425.006,475.006,363.621,551,700
2022-06-286,650.006,650.006,500.006,525.006,412.762,053,300
2022-06-276,550.006,625.006,500.006,625.006,511.041,556,100
2022-06-246,500.006,550.006,475.006,500.006,388.191,187,000
2022-06-236,450.006,500.006,400.006,475.006,363.621,525,600
2022-06-226,600.006,625.006,450.006,450.006,339.051,641,300
2022-06-216,475.006,550.006,450.006,525.006,412.761,723,700
2022-06-206,500.006,500.006,375.006,475.006,339.051,784,500
2022-06-176,400.006,500.006,400.006,450.006,314.581,676,200
2022-06-166,475.006,650.006,475.006,500.006,363.532,752,600
2022-06-156,575.006,625.006,400.006,400.006,265.635,008,000
2022-06-146,575.006,675.006,500.006,550.006,412.483,111,300
2022-06-136,500.006,750.006,500.006,625.006,485.919,984,500
2022-06-107,025.007,100.006,825.006,975.006,828.565,280,700
2022-06-097,100.007,150.007,025.007,050.006,901.981,743,900
2022-06-087,100.007,175.007,075.007,100.006,950.932,360,400
2022-06-077,050.007,275.007,050.007,075.006,926.464,315,300
2022-06-067,150.007,225.007,025.007,100.006,950.932,746,000
2022-06-037,175.007,225.007,125.007,150.006,999.884,401,600
2022-06-027,125.007,225.007,050.007,150.006,999.888,031,000
2022-05-316,875.007,200.006,750.007,125.006,975.4111,287,900
2022-05-306,425.006,875.006,425.006,825.006,681.7114,067,500
2022-05-276,400.006,500.006,350.006,400.006,265.633,602,100
2022-05-256,550.006,550.006,350.006,375.006,241.154,129,500
2022-05-246,550.006,675.006,525.006,525.006,388.012,012,400
2022-05-236,625.006,700.006,525.006,550.006,412.482,516,400
2022-05-206,700.006,775.006,550.006,600.006,461.432,398,900
2022-05-196,525.006,600.006,450.006,525.006,388.011,209,700
2022-05-186,700.006,750.006,575.006,625.006,485.911,528,900
2022-05-176,500.006,775.006,500.006,675.006,534.863,068,800
2022-05-136,450.006,575.006,325.006,450.006,314.582,332,500
← NewerPage 18 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-0230.0000 IDR
2025-06-2525.0000 IDR
2024-06-2825.0000 IDR
2023-05-2625.0000 IDR
2022-06-2125.0000 IDR
2021-09-0625.0000 IDR
2020-09-0325.0000 IDR
2019-07-0850.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.