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 |
← NewerPage 3 of 3 · 131 trading days
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.