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
2021-11-108,550.008,550.008,375.008,400.008,223.641,808,200
2021-11-098,300.008,650.008,300.008,475.008,297.066,103,200
2021-11-088,175.008,350.008,175.008,275.008,101.262,399,000
2021-11-058,150.008,300.008,075.008,175.008,003.362,796,300
2021-11-048,125.008,350.008,125.008,150.007,978.893,738,100
2021-11-038,050.008,200.008,050.008,100.007,929.943,448,800
2021-11-028,100.008,200.008,025.008,050.007,880.992,184,800
2021-11-018,325.008,450.008,050.008,100.007,929.944,560,700
2021-10-298,125.008,350.008,125.008,350.008,174.693,391,500
2021-10-288,450.008,450.008,075.008,125.007,954.416,992,100
2021-10-278,600.008,700.008,475.008,475.008,297.062,848,700
2021-10-268,750.008,800.008,600.008,600.008,419.442,762,100
2021-10-258,650.008,800.008,625.008,700.008,517.344,448,400
2021-10-228,525.008,700.008,325.008,625.008,443.915,429,400
2021-10-218,825.008,850.008,400.008,525.008,346.019,597,200
2021-10-198,900.009,000.008,650.008,750.008,566.295,785,800
2021-10-188,550.009,000.008,450.008,900.008,713.149,044,200
2021-10-158,650.008,700.008,400.008,500.008,321.545,822,700
2021-10-148,275.008,600.008,275.008,550.008,370.4910,708,200
← NewerPage 21 of 21 · 1,219 trading days

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.