Pabrik Kertas Tjiwi Kimia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 5,925.00 | 6,300.00 | 5,850.00 | 6,225.00 | 6,225.00 | 5,197,900 |
| 2026-07-24 | 6,025.00 | 6,025.00 | 5,850.00 | 5,925.00 | 5,925.00 | 2,626,600 |
| 2026-07-23 | 6,075.00 | 6,225.00 | 6,025.00 | 6,075.00 | 6,075.00 | 3,335,200 |
| 2026-07-22 | 6,100.00 | 6,150.00 | 5,925.00 | 6,050.00 | 6,050.00 | 2,248,700 |
| 2026-07-21 | 6,125.00 | 6,175.00 | 6,000.00 | 6,100.00 | 6,100.00 | 3,581,800 |
| 2026-07-20 | 6,000.00 | 6,150.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1,842,700 |
| 2026-07-17 | 6,100.00 | 6,150.00 | 5,925.00 | 5,925.00 | 5,925.00 | 3,049,300 |
| 2026-07-16 | 5,725.00 | 6,150.00 | 5,650.00 | 6,100.00 | 6,100.00 | 3,604,800 |
| 2026-07-15 | 5,600.00 | 5,625.00 | 5,550.00 | 5,600.00 | 5,600.00 | 1,156,400 |
| 2026-07-14 | 5,500.00 | 5,650.00 | 5,400.00 | 5,600.00 | 5,600.00 | 2,407,900 |
| 2026-07-13 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 1,381,500 |
| 2026-07-10 | 5,400.00 | 5,450.00 | 5,325.00 | 5,400.00 | 5,400.00 | 1,752,500 |
| 2026-07-09 | 5,325.00 | 5,475.00 | 5,250.00 | 5,375.00 | 5,375.00 | 3,978,900 |
| 2026-07-08 | 5,800.00 | 5,800.00 | 5,325.00 | 5,325.00 | 5,325.00 | 3,499,400 |
| 2026-07-07 | 5,525.00 | 5,725.00 | 5,425.00 | 5,700.00 | 5,700.00 | 2,685,900 |
| 2026-07-06 | 5,500.00 | 5,600.00 | 5,425.00 | 5,500.00 | 5,500.00 | 1,497,000 |
| 2026-07-03 | 5,375.00 | 5,625.00 | 5,375.00 | 5,500.00 | 5,500.00 | 1,279,200 |
| 2026-07-02 | 5,375.00 | 5,475.00 | 5,300.00 | 5,375.00 | 5,375.00 | 2,442,800 |
| 2026-07-01 | 5,425.00 | 5,525.00 | 5,300.00 | 5,375.00 | 5,345.00 | 2,450,600 |
| 2026-06-30 | 5,575.00 | 5,575.00 | 5,250.00 | 5,400.00 | 5,369.86 | 3,631,400 |
| 2026-06-29 | 5,675.00 | 5,825.00 | 5,475.00 | 5,500.00 | 5,469.30 | 2,036,900 |
| 2026-06-26 | 5,875.00 | 5,950.00 | 5,600.00 | 5,650.00 | 5,618.47 | 1,896,200 |
| 2026-06-25 | 5,750.00 | 6,025.00 | 5,750.00 | 5,900.00 | 5,867.07 | 4,233,500 |
| 2026-06-24 | 6,000.00 | 6,150.00 | 5,700.00 | 5,725.00 | 5,693.05 | 3,193,800 |
| 2026-06-23 | 6,025.00 | 6,075.00 | 5,850.00 | 5,950.00 | 5,916.79 | 2,815,500 |
| 2026-06-22 | 6,025.00 | 6,100.00 | 5,900.00 | 6,000.00 | 5,966.51 | 2,623,000 |
| 2026-06-19 | 6,350.00 | 6,475.00 | 5,975.00 | 5,975.00 | 5,941.65 | 28,979,900 |
| 2026-06-18 | 6,050.00 | 6,400.00 | 6,050.00 | 6,350.00 | 6,314.56 | 2,571,200 |
| 2026-06-17 | 6,150.00 | 6,375.00 | 6,050.00 | 6,125.00 | 6,090.81 | 2,613,800 |
| 2026-06-16 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,016.23 | 0 |
| 2026-06-15 | 6,100.00 | 6,275.00 | 6,025.00 | 6,050.00 | 6,016.23 | 5,374,300 |
| 2026-06-12 | 5,650.00 | 5,775.00 | 5,600.00 | 5,650.00 | 5,618.47 | 2,269,800 |
| 2026-06-11 | 5,550.00 | 5,600.00 | 5,275.00 | 5,600.00 | 5,568.74 | 5,071,000 |
| 2026-06-10 | 5,300.00 | 5,925.00 | 5,100.00 | 5,600.00 | 5,568.74 | 12,497,100 |
| 2026-06-09 | 4,550.00 | 5,275.00 | 4,460.00 | 5,275.00 | 5,245.56 | 10,703,500 |
| 2026-06-08 | 4,620.00 | 4,790.00 | 4,400.00 | 4,550.00 | 4,524.60 | 7,151,800 |
| 2026-06-05 | 4,950.00 | 5,050.00 | 4,700.00 | 4,720.00 | 4,693.66 | 5,079,700 |
| 2026-06-04 | 5,200.00 | 5,225.00 | 4,800.00 | 4,960.00 | 4,932.32 | 7,954,600 |
| 2026-06-03 | 5,650.00 | 5,700.00 | 5,075.00 | 5,200.00 | 5,170.98 | 12,311,600 |
| 2026-06-02 | 5,600.00 | 5,875.00 | 5,525.00 | 5,625.00 | 5,593.60 | 8,961,400 |
| 2026-06-01 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 5,543.88 | 0 |
| 2026-05-29 | 5,600.00 | 6,025.00 | 5,575.00 | 5,575.00 | 5,543.88 | 32,944,900 |
| 2026-05-28 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,568.74 | 0 |
| 2026-05-27 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,568.74 | 0 |
| 2026-05-26 | 5,500.00 | 5,875.00 | 5,500.00 | 5,600.00 | 5,568.74 | 7,634,700 |
| 2026-05-25 | 6,150.00 | 6,150.00 | 5,550.00 | 5,575.00 | 5,543.88 | 7,681,600 |
| 2026-05-22 | 6,325.00 | 6,400.00 | 5,825.00 | 6,050.00 | 6,016.23 | 11,837,600 |
| 2026-05-21 | 6,800.00 | 6,875.00 | 6,425.00 | 6,550.00 | 6,513.44 | 5,285,600 |
| 2026-05-20 | 7,050.00 | 7,075.00 | 6,450.00 | 6,725.00 | 6,687.47 | 11,660,400 |
| 2026-05-19 | 7,450.00 | 7,500.00 | 6,950.00 | 7,050.00 | 7,010.65 | 6,851,700 |
| 2026-05-18 | 7,900.00 | 7,900.00 | 7,000.00 | 7,450.00 | 7,408.42 | 13,780,100 |
| 2026-05-15 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,955.35 | 0 |
| 2026-05-14 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,955.35 | 0 |
| 2026-05-13 | 7,550.00 | 8,075.00 | 7,525.00 | 8,000.00 | 7,955.35 | 3,251,200 |
| 2026-05-12 | 8,325.00 | 8,350.00 | 7,700.00 | 8,075.00 | 8,029.93 | 5,559,000 |
| 2026-05-11 | 8,375.00 | 8,450.00 | 8,150.00 | 8,275.00 | 8,228.81 | 1,609,700 |
| 2026-05-08 | 8,575.00 | 8,600.00 | 8,375.00 | 8,375.00 | 8,328.26 | 1,057,000 |
| 2026-05-07 | 8,700.00 | 8,775.00 | 8,425.00 | 8,575.00 | 8,527.14 | 1,720,400 |
| 2026-05-06 | 8,525.00 | 8,725.00 | 8,525.00 | 8,575.00 | 8,527.14 | 939,300 |
| 2026-05-05 | 8,850.00 | 8,875.00 | 8,475.00 | 8,500.00 | 8,452.56 | 890,600 |
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.