Pabrik Kertas Tjiwi Kimia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 8,750.00 | 8,900.00 | 8,750.00 | 8,850.00 | 8,800.60 | 1,142,200 |
| 2026-05-01 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,601.72 | 0 |
| 2026-04-30 | 8,600.00 | 8,950.00 | 8,575.00 | 8,650.00 | 8,601.72 | 1,497,800 |
| 2026-04-29 | 8,575.00 | 8,700.00 | 8,425.00 | 8,525.00 | 8,477.42 | 1,082,800 |
| 2026-04-28 | 8,775.00 | 8,900.00 | 8,575.00 | 8,575.00 | 8,527.14 | 677,900 |
| 2026-04-27 | 8,775.00 | 8,925.00 | 8,750.00 | 8,775.00 | 8,726.02 | 799,700 |
| 2026-04-24 | 8,950.00 | 8,950.00 | 8,650.00 | 8,775.00 | 8,726.02 | 1,011,700 |
| 2026-04-23 | 8,950.00 | 9,200.00 | 8,825.00 | 8,900.00 | 8,850.33 | 2,119,700 |
| 2026-04-22 | 9,100.00 | 9,100.00 | 8,850.00 | 8,900.00 | 8,850.33 | 1,019,800 |
| 2026-04-21 | 8,950.00 | 9,100.00 | 8,875.00 | 9,025.00 | 8,974.63 | 747,100 |
| 2026-04-20 | 8,925.00 | 9,100.00 | 8,850.00 | 8,950.00 | 8,900.05 | 1,256,600 |
| 2026-04-17 | 9,250.00 | 9,275.00 | 8,800.00 | 8,875.00 | 8,825.47 | 1,903,500 |
| 2026-04-16 | 9,325.00 | 9,425.00 | 9,100.00 | 9,125.00 | 9,074.07 | 1,295,000 |
| 2026-04-15 | 9,450.00 | 9,700.00 | 9,225.00 | 9,300.00 | 9,248.09 | 5,129,800 |
| 2026-04-14 | 9,700.00 | 10,000.00 | 9,425.00 | 9,450.00 | 9,397.26 | 3,289,500 |
| 2026-04-13 | 9,275.00 | 9,650.00 | 8,925.00 | 9,650.00 | 9,596.14 | 5,817,400 |
| 2026-04-10 | 9,375.00 | 9,475.00 | 9,150.00 | 9,300.00 | 9,248.09 | 1,582,500 |
| 2026-04-09 | 9,325.00 | 9,350.00 | 9,125.00 | 9,300.00 | 9,248.09 | 1,401,600 |
| 2026-04-08 | 9,000.00 | 9,325.00 | 8,900.00 | 9,325.00 | 9,272.95 | 2,099,800 |
| 2026-04-07 | 8,650.00 | 8,975.00 | 8,500.00 | 8,825.00 | 8,775.74 | 1,370,600 |
| 2026-04-06 | 8,375.00 | 8,825.00 | 8,350.00 | 8,600.00 | 8,552.00 | 1,264,600 |
| 2026-04-02 | 8,850.00 | 8,850.00 | 8,400.00 | 8,400.00 | 8,353.12 | 3,181,800 |
| 2026-04-01 | 9,500.00 | 9,600.00 | 8,875.00 | 8,900.00 | 8,850.33 | 2,884,300 |
| 2026-03-31 | 9,050.00 | 9,350.00 | 8,800.00 | 8,900.00 | 8,850.33 | 2,183,900 |
| 2026-03-30 | 8,700.00 | 9,275.00 | 8,575.00 | 9,050.00 | 8,999.49 | 2,138,900 |
| 2026-03-27 | 9,075.00 | 9,300.00 | 8,825.00 | 8,850.00 | 8,800.60 | 1,197,700 |
| 2026-03-26 | 9,375.00 | 9,400.00 | 9,075.00 | 9,075.00 | 9,024.35 | 2,241,100 |
| 2026-03-25 | 8,825.00 | 9,350.00 | 8,600.00 | 9,300.00 | 9,248.09 | 2,809,700 |
| 2026-03-17 | 8,700.00 | 9,125.00 | 8,700.00 | 9,050.00 | 8,999.49 | 2,605,500 |
| 2026-03-16 | 8,600.00 | 8,600.00 | 8,150.00 | 8,500.00 | 8,452.56 | 1,537,200 |
| 2026-03-13 | 8,625.00 | 8,975.00 | 8,375.00 | 8,600.00 | 8,552.00 | 2,367,100 |
| 2026-03-12 | 8,875.00 | 9,125.00 | 8,625.00 | 8,725.00 | 8,676.30 | 1,701,100 |
| 2026-03-11 | 9,500.00 | 9,800.00 | 8,925.00 | 8,925.00 | 8,875.19 | 2,464,800 |
| 2026-03-10 | 9,200.00 | 9,625.00 | 8,850.00 | 9,550.00 | 9,496.70 | 5,636,000 |
| 2026-03-09 | 8,575.00 | 8,925.00 | 8,150.00 | 8,725.00 | 8,676.30 | 6,475,100 |
| 2026-03-06 | 9,975.00 | 9,975.00 | 9,275.00 | 9,275.00 | 9,223.23 | 4,209,600 |
| 2026-03-05 | 10,100.00 | 10,350.00 | 9,850.00 | 10,025.00 | 9,969.05 | 8,419,400 |
| 2026-03-04 | 10,300.00 | 10,300.00 | 9,200.00 | 9,375.00 | 9,322.67 | 8,903,000 |
| 2026-03-03 | 11,150.00 | 11,150.00 | 10,500.00 | 10,550.00 | 10,491.12 | 3,245,400 |
| 2026-03-02 | 10,350.00 | 11,300.00 | 9,900.00 | 11,200.00 | 11,137.49 | 9,058,200 |
| 2026-02-27 | 10,400.00 | 11,125.00 | 10,000.00 | 11,000.00 | 10,938.60 | 9,868,900 |
| 2026-02-26 | 9,250.00 | 10,975.00 | 9,050.00 | 10,975.00 | 10,913.74 | 33,068,100 |
| 2026-02-25 | 7,650.00 | 9,150.00 | 7,650.00 | 9,150.00 | 9,098.93 | 18,450,400 |
| 2026-02-24 | 7,600.00 | 7,675.00 | 7,475.00 | 7,625.00 | 7,582.44 | 1,349,100 |
| 2026-02-23 | 7,350.00 | 7,650.00 | 7,300.00 | 7,525.00 | 7,483.00 | 1,492,400 |
| 2026-02-20 | 7,450.00 | 7,475.00 | 7,200.00 | 7,300.00 | 7,259.26 | 1,446,400 |
| 2026-02-19 | 7,225.00 | 7,475.00 | 7,225.00 | 7,400.00 | 7,358.70 | 1,776,900 |
| 2026-02-18 | 7,300.00 | 7,300.00 | 7,150.00 | 7,200.00 | 7,159.81 | 1,019,200 |
| 2026-02-13 | 7,275.00 | 7,425.00 | 7,200.00 | 7,275.00 | 7,234.40 | 1,663,700 |
| 2026-02-12 | 7,300.00 | 7,350.00 | 7,250.00 | 7,300.00 | 7,259.26 | 1,322,500 |
| 2026-02-11 | 7,175.00 | 7,300.00 | 6,975.00 | 7,250.00 | 7,209.53 | 1,777,800 |
| 2026-02-10 | 7,150.00 | 7,225.00 | 7,100.00 | 7,175.00 | 7,134.95 | 549,800 |
| 2026-02-09 | 7,200.00 | 7,275.00 | 7,100.00 | 7,150.00 | 7,110.09 | 1,110,600 |
| 2026-02-06 | 7,150.00 | 7,150.00 | 6,975.00 | 7,025.00 | 6,985.79 | 1,184,000 |
| 2026-02-05 | 7,100.00 | 7,350.00 | 7,075.00 | 7,200.00 | 7,159.81 | 2,866,000 |
| 2026-02-04 | 6,950.00 | 7,000.00 | 6,800.00 | 6,850.00 | 6,811.77 | 1,234,000 |
| 2026-02-03 | 6,625.00 | 6,950.00 | 6,575.00 | 6,800.00 | 6,762.05 | 2,408,500 |
| 2026-02-02 | 7,300.00 | 7,300.00 | 6,500.00 | 6,600.00 | 6,563.16 | 3,367,100 |
| 2026-01-30 | 7,400.00 | 7,400.00 | 7,125.00 | 7,300.00 | 7,259.26 | 1,518,400 |
| 2026-01-29 | 7,300.00 | 7,425.00 | 6,450.00 | 7,200.00 | 7,159.81 | 4,219,700 |
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.