Pabrik Kertas Tjiwi Kimia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 6,700.00 | 6,700.00 | 6,425.00 | 6,425.00 | 6,290.10 | 2,516,200 |
| 2022-05-11 | 6,700.00 | 6,750.00 | 6,625.00 | 6,675.00 | 6,534.86 | 2,677,700 |
| 2022-05-10 | 6,525.00 | 6,700.00 | 6,325.00 | 6,675.00 | 6,534.86 | 3,595,100 |
| 2022-05-09 | 6,525.00 | 6,600.00 | 6,400.00 | 6,525.00 | 6,388.01 | 3,570,000 |
| 2022-04-28 | 6,525.00 | 6,625.00 | 6,525.00 | 6,600.00 | 6,461.43 | 2,183,400 |
| 2022-04-27 | 6,450.00 | 6,625.00 | 6,400.00 | 6,500.00 | 6,363.53 | 3,208,500 |
| 2022-04-26 | 6,600.00 | 6,650.00 | 6,400.00 | 6,450.00 | 6,314.58 | 6,332,000 |
| 2022-04-25 | 6,700.00 | 6,700.00 | 6,550.00 | 6,625.00 | 6,485.91 | 3,032,900 |
| 2022-04-22 | 6,725.00 | 6,825.00 | 6,675.00 | 6,700.00 | 6,559.33 | 2,593,200 |
| 2022-04-21 | 6,800.00 | 6,900.00 | 6,725.00 | 6,775.00 | 6,632.76 | 2,264,400 |
| 2022-04-20 | 6,750.00 | 6,800.00 | 6,700.00 | 6,775.00 | 6,632.76 | 3,032,900 |
| 2022-04-19 | 6,775.00 | 6,825.00 | 6,700.00 | 6,725.00 | 6,583.81 | 2,727,900 |
| 2022-04-18 | 6,900.00 | 6,925.00 | 6,750.00 | 6,775.00 | 6,632.76 | 3,339,800 |
| 2022-04-14 | 6,925.00 | 6,975.00 | 6,800.00 | 6,900.00 | 6,755.13 | 2,417,600 |
| 2022-04-13 | 6,900.00 | 6,950.00 | 6,900.00 | 6,925.00 | 6,779.61 | 1,210,500 |
| 2022-04-12 | 6,925.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,755.13 | 1,925,000 |
| 2022-04-11 | 7,100.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,755.13 | 3,289,400 |
| 2022-04-08 | 7,000.00 | 7,050.00 | 6,950.00 | 7,025.00 | 6,877.51 | 2,831,200 |
| 2022-04-07 | 7,050.00 | 7,100.00 | 6,950.00 | 6,950.00 | 6,804.08 | 3,895,400 |
| 2022-04-06 | 7,100.00 | 7,275.00 | 7,050.00 | 7,050.00 | 6,901.98 | 3,706,700 |
| 2022-04-05 | 7,100.00 | 7,175.00 | 7,050.00 | 7,075.00 | 6,926.46 | 4,300,000 |
| 2022-04-04 | 7,050.00 | 7,075.00 | 7,000.00 | 7,050.00 | 6,901.98 | 1,314,800 |
| 2022-04-01 | 7,025.00 | 7,075.00 | 6,975.00 | 7,050.00 | 6,901.98 | 1,207,000 |
| 2022-03-31 | 7,100.00 | 7,100.00 | 7,000.00 | 7,025.00 | 6,877.51 | 1,902,600 |
| 2022-03-30 | 7,125.00 | 7,150.00 | 7,000.00 | 7,025.00 | 6,877.51 | 2,750,700 |
| 2022-03-29 | 7,150.00 | 7,175.00 | 7,100.00 | 7,100.00 | 6,950.93 | 1,006,500 |
| 2022-03-28 | 7,150.00 | 7,225.00 | 7,125.00 | 7,150.00 | 6,999.88 | 1,012,600 |
| 2022-03-25 | 7,200.00 | 7,250.00 | 7,100.00 | 7,100.00 | 6,950.93 | 2,237,400 |
| 2022-03-24 | 7,225.00 | 7,275.00 | 7,150.00 | 7,200.00 | 7,048.83 | 1,338,700 |
| 2022-03-23 | 7,150.00 | 7,275.00 | 7,150.00 | 7,200.00 | 7,048.83 | 2,362,400 |
| 2022-03-22 | 7,150.00 | 7,175.00 | 7,100.00 | 7,125.00 | 6,975.41 | 1,677,400 |
| 2022-03-21 | 7,200.00 | 7,200.00 | 7,050.00 | 7,125.00 | 6,975.41 | 1,707,800 |
| 2022-03-18 | 7,150.00 | 7,200.00 | 7,075.00 | 7,200.00 | 7,048.83 | 2,106,500 |
| 2022-03-17 | 7,100.00 | 7,200.00 | 7,100.00 | 7,125.00 | 6,975.41 | 1,582,800 |
| 2022-03-16 | 7,100.00 | 7,200.00 | 7,025.00 | 7,025.00 | 6,877.51 | 3,644,400 |
| 2022-03-15 | 7,425.00 | 7,475.00 | 7,075.00 | 7,100.00 | 6,950.93 | 5,225,000 |
| 2022-03-14 | 7,400.00 | 7,525.00 | 7,350.00 | 7,425.00 | 7,269.11 | 3,080,600 |
| 2022-03-11 | 7,450.00 | 7,500.00 | 7,350.00 | 7,375.00 | 7,220.16 | 1,369,800 |
| 2022-03-10 | 7,500.00 | 7,525.00 | 7,375.00 | 7,400.00 | 7,244.63 | 2,303,400 |
| 2022-03-09 | 7,300.00 | 7,550.00 | 7,300.00 | 7,375.00 | 7,220.16 | 3,434,600 |
| 2022-03-08 | 7,800.00 | 7,925.00 | 7,250.00 | 7,275.00 | 7,122.26 | 10,769,500 |
| 2022-03-07 | 7,100.00 | 7,700.00 | 7,100.00 | 7,675.00 | 7,513.86 | 15,229,700 |
| 2022-03-04 | 7,075.00 | 7,125.00 | 6,900.00 | 6,975.00 | 6,828.56 | 5,481,700 |
| 2022-03-02 | 7,275.00 | 7,325.00 | 7,025.00 | 7,050.00 | 6,901.98 | 3,698,100 |
| 2022-03-01 | 7,475.00 | 7,550.00 | 7,250.00 | 7,275.00 | 7,122.26 | 3,545,700 |
| 2022-02-25 | 7,250.00 | 7,500.00 | 7,200.00 | 7,475.00 | 7,318.06 | 5,868,100 |
| 2022-02-24 | 7,350.00 | 7,625.00 | 7,100.00 | 7,225.00 | 7,073.31 | 14,719,400 |
| 2022-02-23 | 7,050.00 | 7,400.00 | 7,025.00 | 7,350.00 | 7,195.68 | 9,544,500 |
| 2022-02-22 | 7,125.00 | 7,150.00 | 7,000.00 | 7,050.00 | 6,901.98 | 2,146,200 |
| 2022-02-21 | 7,250.00 | 7,300.00 | 7,100.00 | 7,150.00 | 6,999.88 | 1,902,600 |
| 2022-02-18 | 6,975.00 | 7,425.00 | 6,975.00 | 7,225.00 | 7,073.31 | 5,419,900 |
| 2022-02-17 | 7,200.00 | 7,200.00 | 7,000.00 | 7,000.00 | 6,853.03 | 1,706,000 |
| 2022-02-16 | 7,000.00 | 7,125.00 | 7,000.00 | 7,100.00 | 6,950.93 | 2,244,500 |
| 2022-02-15 | 6,925.00 | 7,000.00 | 6,925.00 | 6,975.00 | 6,828.56 | 711,700 |
| 2022-02-14 | 7,050.00 | 7,050.00 | 6,900.00 | 6,925.00 | 6,779.61 | 2,159,500 |
| 2022-02-11 | 7,050.00 | 7,075.00 | 7,000.00 | 7,050.00 | 6,901.98 | 1,870,600 |
| 2022-02-10 | 7,050.00 | 7,125.00 | 7,000.00 | 7,050.00 | 6,901.98 | 1,699,600 |
| 2022-02-09 | 7,100.00 | 7,125.00 | 7,025.00 | 7,050.00 | 6,901.98 | 924,200 |
| 2022-02-08 | 7,150.00 | 7,200.00 | 7,025.00 | 7,050.00 | 6,901.98 | 1,693,700 |
| 2022-02-07 | 7,000.00 | 7,125.00 | 6,975.00 | 7,125.00 | 6,975.41 | 2,280,200 |
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.