Pabrik Kertas Tjiwi Kimia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 7,050.00 | 7,150.00 | 6,950.00 | 7,000.00 | 6,853.03 | 1,548,700 |
| 2022-02-03 | 7,150.00 | 7,150.00 | 6,900.00 | 6,950.00 | 6,804.08 | 1,807,400 |
| 2022-02-02 | 7,025.00 | 7,250.00 | 7,025.00 | 7,075.00 | 6,926.46 | 2,776,700 |
| 2022-01-31 | 6,850.00 | 7,100.00 | 6,850.00 | 7,025.00 | 6,877.51 | 2,422,700 |
| 2022-01-28 | 6,775.00 | 6,850.00 | 6,750.00 | 6,825.00 | 6,681.71 | 1,959,800 |
| 2022-01-27 | 6,950.00 | 6,950.00 | 6,725.00 | 6,750.00 | 6,608.28 | 4,956,100 |
| 2022-01-26 | 6,900.00 | 7,050.00 | 6,875.00 | 6,950.00 | 6,804.08 | 1,884,600 |
| 2022-01-25 | 7,075.00 | 7,075.00 | 6,850.00 | 6,900.00 | 6,755.13 | 3,749,700 |
| 2022-01-24 | 7,150.00 | 7,150.00 | 7,025.00 | 7,100.00 | 6,950.93 | 1,430,400 |
| 2022-01-21 | 7,050.00 | 7,225.00 | 6,925.00 | 7,175.00 | 7,024.36 | 3,159,600 |
| 2022-01-20 | 7,025.00 | 7,175.00 | 7,025.00 | 7,050.00 | 6,901.98 | 2,415,000 |
| 2022-01-19 | 7,325.00 | 7,350.00 | 7,000.00 | 7,000.00 | 6,853.03 | 6,064,600 |
| 2022-01-18 | 7,675.00 | 7,725.00 | 7,200.00 | 7,325.00 | 7,171.21 | 5,861,700 |
| 2022-01-17 | 7,900.00 | 7,925.00 | 7,650.00 | 7,675.00 | 7,513.86 | 1,864,200 |
| 2022-01-14 | 7,900.00 | 7,900.00 | 7,825.00 | 7,875.00 | 7,709.66 | 867,900 |
| 2022-01-13 | 7,900.00 | 7,975.00 | 7,775.00 | 7,900.00 | 7,734.14 | 1,936,600 |
| 2022-01-12 | 7,900.00 | 8,075.00 | 7,825.00 | 7,900.00 | 7,734.14 | 2,887,800 |
| 2022-01-11 | 8,025.00 | 8,075.00 | 7,825.00 | 7,825.00 | 7,660.71 | 3,489,200 |
| 2022-01-10 | 7,850.00 | 8,100.00 | 7,825.00 | 8,000.00 | 7,832.04 | 7,644,400 |
| 2022-01-07 | 7,700.00 | 7,825.00 | 7,650.00 | 7,800.00 | 7,636.24 | 3,757,300 |
| 2022-01-06 | 7,625.00 | 7,725.00 | 7,400.00 | 7,675.00 | 7,513.86 | 3,619,800 |
| 2022-01-05 | 7,575.00 | 7,875.00 | 7,550.00 | 7,625.00 | 7,464.91 | 4,041,900 |
| 2022-01-04 | 7,700.00 | 7,800.00 | 7,575.00 | 7,575.00 | 7,415.96 | 2,113,000 |
| 2022-01-03 | 7,525.00 | 7,800.00 | 7,400.00 | 7,700.00 | 7,538.34 | 3,509,800 |
| 2021-12-30 | 7,725.00 | 7,775.00 | 7,525.00 | 7,525.00 | 7,367.01 | 2,749,800 |
| 2021-12-29 | 7,700.00 | 7,850.00 | 7,650.00 | 7,725.00 | 7,562.81 | 2,511,900 |
| 2021-12-28 | 7,850.00 | 7,975.00 | 7,625.00 | 7,700.00 | 7,538.34 | 4,133,800 |
| 2021-12-27 | 7,250.00 | 7,875.00 | 7,225.00 | 7,825.00 | 7,660.71 | 7,950,700 |
| 2021-12-24 | 7,075.00 | 7,250.00 | 7,025.00 | 7,200.00 | 7,048.83 | 975,300 |
| 2021-12-23 | 7,125.00 | 7,200.00 | 7,025.00 | 7,075.00 | 6,926.46 | 1,283,900 |
| 2021-12-22 | 7,250.00 | 7,250.00 | 7,100.00 | 7,125.00 | 6,975.41 | 949,700 |
| 2021-12-21 | 7,250.00 | 7,300.00 | 7,150.00 | 7,175.00 | 7,024.36 | 1,349,700 |
| 2021-12-20 | 7,275.00 | 7,350.00 | 7,200.00 | 7,250.00 | 7,097.78 | 963,800 |
| 2021-12-17 | 7,250.00 | 7,375.00 | 7,200.00 | 7,275.00 | 7,122.26 | 2,234,600 |
| 2021-12-16 | 7,475.00 | 7,550.00 | 7,250.00 | 7,250.00 | 7,097.78 | 3,940,300 |
| 2021-12-15 | 7,650.00 | 7,650.00 | 7,425.00 | 7,475.00 | 7,318.06 | 2,280,100 |
| 2021-12-14 | 7,700.00 | 7,725.00 | 7,575.00 | 7,600.00 | 7,440.44 | 2,292,500 |
| 2021-12-13 | 7,675.00 | 7,775.00 | 7,675.00 | 7,700.00 | 7,538.34 | 1,963,800 |
| 2021-12-10 | 7,625.00 | 7,675.00 | 7,600.00 | 7,625.00 | 7,464.91 | 1,519,600 |
| 2021-12-09 | 7,775.00 | 7,800.00 | 7,550.00 | 7,625.00 | 7,464.91 | 2,984,000 |
| 2021-12-08 | 7,825.00 | 7,950.00 | 7,700.00 | 7,750.00 | 7,587.29 | 3,547,900 |
| 2021-12-07 | 7,825.00 | 7,850.00 | 7,675.00 | 7,800.00 | 7,636.24 | 2,734,900 |
| 2021-12-06 | 7,775.00 | 7,800.00 | 7,675.00 | 7,775.00 | 7,611.76 | 1,170,000 |
| 2021-12-03 | 7,800.00 | 7,975.00 | 7,725.00 | 7,775.00 | 7,611.76 | 1,998,700 |
| 2021-12-02 | 7,775.00 | 7,800.00 | 7,675.00 | 7,725.00 | 7,562.81 | 2,070,500 |
| 2021-12-01 | 7,750.00 | 7,900.00 | 7,650.00 | 7,675.00 | 7,513.86 | 2,888,200 |
| 2021-11-30 | 7,900.00 | 8,000.00 | 7,650.00 | 7,675.00 | 7,513.86 | 3,680,700 |
| 2021-11-29 | 7,825.00 | 8,000.00 | 7,600.00 | 7,850.00 | 7,685.19 | 3,557,500 |
| 2021-11-26 | 8,175.00 | 8,200.00 | 7,850.00 | 7,875.00 | 7,709.66 | 6,189,000 |
| 2021-11-25 | 8,175.00 | 8,250.00 | 8,125.00 | 8,150.00 | 7,978.89 | 2,492,200 |
| 2021-11-24 | 8,300.00 | 8,350.00 | 8,150.00 | 8,175.00 | 8,003.36 | 3,102,500 |
| 2021-11-23 | 8,300.00 | 8,475.00 | 8,250.00 | 8,275.00 | 8,101.26 | 3,665,500 |
| 2021-11-22 | 8,325.00 | 8,375.00 | 8,250.00 | 8,300.00 | 8,125.74 | 1,717,900 |
| 2021-11-19 | 8,250.00 | 8,325.00 | 8,200.00 | 8,325.00 | 8,150.21 | 1,958,400 |
| 2021-11-18 | 8,325.00 | 8,350.00 | 8,200.00 | 8,250.00 | 8,076.79 | 1,757,300 |
| 2021-11-17 | 8,350.00 | 8,400.00 | 8,275.00 | 8,325.00 | 8,150.21 | 2,436,700 |
| 2021-11-16 | 8,375.00 | 8,400.00 | 8,275.00 | 8,325.00 | 8,150.21 | 1,953,600 |
| 2021-11-15 | 8,325.00 | 8,550.00 | 8,225.00 | 8,375.00 | 8,199.16 | 3,914,600 |
| 2021-11-12 | 8,450.00 | 8,450.00 | 8,250.00 | 8,275.00 | 8,101.26 | 2,184,200 |
| 2021-11-11 | 8,400.00 | 8,450.00 | 8,300.00 | 8,375.00 | 8,199.16 | 1,843,800 |
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.