Pabrik Kertas Tjiwi Kimia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 7,900.00 | 7,900.00 | 7,300.00 | 7,575.00 | 7,532.72 | 5,722,000 |
| 2026-01-27 | 8,025.00 | 8,150.00 | 7,950.00 | 8,125.00 | 8,079.65 | 1,067,500 |
| 2026-01-26 | 8,100.00 | 8,125.00 | 7,950.00 | 8,000.00 | 7,955.35 | 1,171,100 |
| 2026-01-23 | 8,350.00 | 8,375.00 | 8,000.00 | 8,100.00 | 8,054.79 | 1,916,800 |
| 2026-01-22 | 8,100.00 | 8,375.00 | 8,025.00 | 8,275.00 | 8,228.81 | 4,116,200 |
| 2026-01-21 | 8,050.00 | 8,050.00 | 7,800.00 | 8,000.00 | 7,955.35 | 1,470,600 |
| 2026-01-20 | 7,950.00 | 8,125.00 | 7,900.00 | 8,050.00 | 8,005.07 | 1,671,100 |
| 2026-01-19 | 7,900.00 | 7,950.00 | 7,700.00 | 7,900.00 | 7,855.91 | 1,678,300 |
| 2026-01-16 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,855.91 | 0 |
| 2026-01-15 | 8,125.00 | 8,125.00 | 7,875.00 | 7,900.00 | 7,855.91 | 1,966,200 |
| 2026-01-14 | 8,150.00 | 8,250.00 | 8,050.00 | 8,100.00 | 8,054.79 | 1,539,200 |
| 2026-01-13 | 8,000.00 | 8,300.00 | 8,000.00 | 8,125.00 | 8,079.65 | 2,588,400 |
| 2026-01-12 | 7,900.00 | 8,225.00 | 7,800.00 | 7,975.00 | 7,930.49 | 2,819,700 |
| 2026-01-09 | 8,100.00 | 8,125.00 | 7,850.00 | 7,875.00 | 7,831.05 | 1,420,300 |
| 2026-01-08 | 7,800.00 | 8,125.00 | 7,800.00 | 8,000.00 | 7,955.35 | 2,713,500 |
| 2026-01-07 | 7,875.00 | 8,150.00 | 7,750.00 | 7,825.00 | 7,781.33 | 3,566,800 |
| 2026-01-06 | 7,475.00 | 7,900.00 | 7,400.00 | 7,875.00 | 7,831.05 | 3,819,600 |
| 2026-01-05 | 7,325.00 | 7,450.00 | 7,250.00 | 7,400.00 | 7,358.70 | 1,415,400 |
| 2026-01-02 | 7,275.00 | 7,400.00 | 7,200.00 | 7,325.00 | 7,284.12 | 718,200 |
| 2026-01-01 | 7,275.00 | 7,275.00 | 7,275.00 | 7,275.00 | 7,234.40 | 0 |
| 2025-12-31 | 7,275.00 | 7,275.00 | 7,275.00 | 7,275.00 | 7,234.40 | 0 |
| 2025-12-30 | 7,250.00 | 7,400.00 | 7,225.00 | 7,275.00 | 7,234.40 | 922,700 |
| 2025-12-29 | 7,250.00 | 7,325.00 | 7,175.00 | 7,250.00 | 7,209.53 | 1,070,500 |
| 2025-12-26 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 7,209.53 | 0 |
| 2025-12-25 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 7,209.53 | 0 |
| 2025-12-24 | 7,150.00 | 7,250.00 | 7,000.00 | 7,250.00 | 7,209.53 | 962,800 |
| 2025-12-23 | 7,150.00 | 7,150.00 | 7,025.00 | 7,075.00 | 7,035.51 | 535,800 |
| 2025-12-22 | 7,175.00 | 7,175.00 | 7,075.00 | 7,150.00 | 7,110.09 | 632,200 |
| 2025-12-19 | 7,000.00 | 7,175.00 | 6,975.00 | 7,175.00 | 7,134.95 | 655,900 |
| 2025-12-18 | 7,050.00 | 7,125.00 | 7,000.00 | 7,000.00 | 6,960.93 | 1,009,700 |
| 2025-12-17 | 7,100.00 | 7,175.00 | 7,050.00 | 7,050.00 | 7,010.65 | 690,300 |
| 2025-12-16 | 7,100.00 | 7,150.00 | 7,075.00 | 7,075.00 | 7,035.51 | 626,700 |
| 2025-12-15 | 7,125.00 | 7,200.00 | 6,975.00 | 7,150.00 | 7,110.09 | 1,250,300 |
| 2025-12-12 | 7,000.00 | 7,175.00 | 6,975.00 | 7,100.00 | 7,060.37 | 1,149,100 |
| 2025-12-11 | 7,025.00 | 7,150.00 | 6,950.00 | 6,950.00 | 6,911.21 | 2,086,400 |
| 2025-12-10 | 7,125.00 | 7,125.00 | 6,900.00 | 7,025.00 | 6,985.79 | 2,315,500 |
| 2025-12-09 | 7,500.00 | 7,550.00 | 7,125.00 | 7,125.00 | 7,085.23 | 1,911,100 |
| 2025-12-08 | 7,300.00 | 7,600.00 | 7,300.00 | 7,450.00 | 7,408.42 | 2,045,700 |
| 2025-12-05 | 7,375.00 | 7,375.00 | 7,250.00 | 7,300.00 | 7,259.26 | 1,111,200 |
| 2025-12-04 | 7,550.00 | 7,575.00 | 7,350.00 | 7,375.00 | 7,333.84 | 947,400 |
| 2025-12-03 | 7,500.00 | 7,575.00 | 7,400.00 | 7,475.00 | 7,433.28 | 1,158,500 |
| 2025-12-02 | 7,500.00 | 7,600.00 | 7,350.00 | 7,475.00 | 7,433.28 | 1,781,800 |
| 2025-12-01 | 7,575.00 | 7,575.00 | 7,400.00 | 7,500.00 | 7,458.14 | 1,943,000 |
| 2025-11-28 | 7,250.00 | 7,625.00 | 7,150.00 | 7,575.00 | 7,532.72 | 4,637,200 |
| 2025-11-27 | 7,300.00 | 7,300.00 | 7,175.00 | 7,175.00 | 7,134.95 | 1,253,400 |
| 2025-11-26 | 7,125.00 | 7,325.00 | 7,075.00 | 7,200.00 | 7,159.81 | 2,972,700 |
| 2025-11-25 | 7,075.00 | 7,150.00 | 6,975.00 | 7,125.00 | 7,085.23 | 1,167,000 |
| 2025-11-24 | 7,050.00 | 7,100.00 | 7,000.00 | 7,000.00 | 6,960.93 | 652,500 |
| 2025-11-21 | 7,150.00 | 7,175.00 | 7,000.00 | 7,025.00 | 6,985.79 | 552,000 |
| 2025-11-20 | 7,000.00 | 7,150.00 | 6,950.00 | 7,125.00 | 7,085.23 | 1,206,900 |
| 2025-11-19 | 6,950.00 | 7,025.00 | 6,925.00 | 6,925.00 | 6,886.35 | 649,600 |
| 2025-11-18 | 7,025.00 | 7,050.00 | 6,950.00 | 6,975.00 | 6,936.07 | 642,300 |
| 2025-11-17 | 7,025.00 | 7,050.00 | 6,900.00 | 7,025.00 | 6,985.79 | 611,800 |
| 2025-11-14 | 7,075.00 | 7,075.00 | 6,950.00 | 7,025.00 | 6,985.79 | 564,100 |
| 2025-11-13 | 7,100.00 | 7,150.00 | 7,000.00 | 7,050.00 | 7,010.65 | 1,364,800 |
| 2025-11-12 | 6,875.00 | 7,225.00 | 6,875.00 | 7,050.00 | 7,010.65 | 3,482,600 |
| 2025-11-11 | 6,950.00 | 6,975.00 | 6,850.00 | 6,900.00 | 6,861.49 | 1,190,500 |
| 2025-11-10 | 7,000.00 | 7,000.00 | 6,925.00 | 6,950.00 | 6,911.21 | 957,400 |
| 2025-11-07 | 6,950.00 | 7,025.00 | 6,925.00 | 7,000.00 | 6,960.93 | 593,200 |
| 2025-11-06 | 7,000.00 | 7,075.00 | 6,925.00 | 7,000.00 | 6,960.93 | 1,148,800 |
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.