Pabrik Kertas Tjiwi Kimia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 7,000.00 | 7,050.00 | 6,925.00 | 7,000.00 | 6,960.93 | 794,700 |
| 2025-11-04 | 7,100.00 | 7,100.00 | 6,975.00 | 7,000.00 | 6,960.93 | 1,030,900 |
| 2025-11-03 | 7,075.00 | 7,225.00 | 7,000.00 | 7,025.00 | 6,985.79 | 1,460,600 |
| 2025-10-31 | 7,125.00 | 7,125.00 | 6,975.00 | 6,975.00 | 6,936.07 | 748,200 |
| 2025-10-30 | 7,125.00 | 7,125.00 | 7,025.00 | 7,075.00 | 7,035.51 | 460,600 |
| 2025-10-29 | 7,125.00 | 7,150.00 | 7,050.00 | 7,125.00 | 7,085.23 | 770,300 |
| 2025-10-28 | 6,975.00 | 7,150.00 | 6,925.00 | 7,100.00 | 7,060.37 | 2,062,300 |
| 2025-10-27 | 6,975.00 | 7,025.00 | 6,775.00 | 6,975.00 | 6,936.07 | 1,330,600 |
| 2025-10-24 | 7,125.00 | 7,125.00 | 6,950.00 | 6,975.00 | 6,936.07 | 714,400 |
| 2025-10-23 | 7,050.00 | 7,250.00 | 7,025.00 | 7,125.00 | 7,085.23 | 2,311,600 |
| 2025-10-22 | 7,025.00 | 7,150.00 | 7,025.00 | 7,050.00 | 7,010.65 | 1,181,100 |
| 2025-10-21 | 7,050.00 | 7,075.00 | 6,950.00 | 7,000.00 | 6,960.93 | 933,800 |
| 2025-10-20 | 6,925.00 | 7,075.00 | 6,925.00 | 7,025.00 | 6,985.79 | 1,333,000 |
| 2025-10-17 | 6,875.00 | 6,950.00 | 6,750.00 | 6,925.00 | 6,886.35 | 1,892,200 |
| 2025-10-16 | 6,600.00 | 6,900.00 | 6,600.00 | 6,875.00 | 6,836.63 | 1,508,100 |
| 2025-10-15 | 6,900.00 | 6,950.00 | 6,500.00 | 6,500.00 | 6,463.72 | 3,583,500 |
| 2025-10-14 | 6,950.00 | 7,100.00 | 6,750.00 | 6,900.00 | 6,861.49 | 1,785,400 |
| 2025-10-13 | 7,100.00 | 7,175.00 | 6,925.00 | 6,925.00 | 6,886.35 | 1,791,600 |
| 2025-10-10 | 7,000.00 | 7,350.00 | 6,975.00 | 7,175.00 | 7,134.95 | 3,292,900 |
| 2025-10-09 | 7,050.00 | 7,100.00 | 6,925.00 | 6,950.00 | 6,911.21 | 771,300 |
| 2025-10-08 | 7,050.00 | 7,100.00 | 6,900.00 | 7,050.00 | 7,010.65 | 1,254,100 |
| 2025-10-07 | 7,050.00 | 7,150.00 | 6,925.00 | 7,000.00 | 6,960.93 | 1,765,900 |
| 2025-10-06 | 7,075.00 | 7,100.00 | 6,900.00 | 7,050.00 | 7,010.65 | 1,314,500 |
| 2025-10-03 | 6,950.00 | 7,075.00 | 6,825.00 | 7,050.00 | 7,010.65 | 1,528,300 |
| 2025-10-02 | 7,100.00 | 7,100.00 | 6,850.00 | 6,950.00 | 6,911.21 | 866,900 |
| 2025-10-01 | 6,975.00 | 7,125.00 | 6,800.00 | 7,025.00 | 6,985.79 | 2,647,200 |
| 2025-09-30 | 6,950.00 | 7,000.00 | 6,900.00 | 6,975.00 | 6,936.07 | 664,400 |
| 2025-09-29 | 6,925.00 | 7,050.00 | 6,925.00 | 6,975.00 | 6,936.07 | 509,800 |
| 2025-09-26 | 7,150.00 | 7,200.00 | 6,900.00 | 6,925.00 | 6,886.35 | 1,914,700 |
| 2025-09-25 | 6,950.00 | 7,175.00 | 6,925.00 | 7,125.00 | 7,085.23 | 1,631,300 |
| 2025-09-24 | 6,950.00 | 7,050.00 | 6,800.00 | 6,950.00 | 6,911.21 | 2,068,000 |
| 2025-09-23 | 6,950.00 | 7,000.00 | 6,825.00 | 6,925.00 | 6,886.35 | 1,096,500 |
| 2025-09-22 | 7,075.00 | 7,250.00 | 6,875.00 | 6,950.00 | 6,911.21 | 1,923,100 |
| 2025-09-19 | 7,250.00 | 7,250.00 | 7,000.00 | 7,075.00 | 7,035.51 | 1,766,400 |
| 2025-09-18 | 7,450.00 | 7,450.00 | 7,100.00 | 7,225.00 | 7,184.67 | 1,652,700 |
| 2025-09-17 | 7,100.00 | 7,425.00 | 7,075.00 | 7,425.00 | 7,383.56 | 2,477,400 |
| 2025-09-16 | 7,200.00 | 7,225.00 | 6,925.00 | 7,100.00 | 7,060.37 | 1,858,900 |
| 2025-09-15 | 7,325.00 | 7,450.00 | 7,100.00 | 7,125.00 | 7,085.23 | 1,662,300 |
| 2025-09-12 | 7,375.00 | 7,450.00 | 7,300.00 | 7,325.00 | 7,284.12 | 817,700 |
| 2025-09-11 | 7,250.00 | 7,375.00 | 7,250.00 | 7,300.00 | 7,259.26 | 1,028,800 |
| 2025-09-10 | 7,425.00 | 7,425.00 | 7,200.00 | 7,200.00 | 7,159.81 | 725,800 |
| 2025-09-09 | 7,400.00 | 7,575.00 | 7,200.00 | 7,350.00 | 7,308.98 | 2,727,800 |
| 2025-09-08 | 7,575.00 | 7,925.00 | 7,550.00 | 7,600.00 | 7,557.58 | 3,929,800 |
| 2025-09-05 | 7,575.00 | 7,575.00 | 7,575.00 | 7,575.00 | 7,532.72 | 0 |
| 2025-09-04 | 7,775.00 | 7,825.00 | 7,575.00 | 7,575.00 | 7,532.72 | 1,396,700 |
| 2025-09-03 | 8,000.00 | 8,000.00 | 7,700.00 | 7,725.00 | 7,681.88 | 3,590,400 |
| 2025-09-02 | 7,450.00 | 8,025.00 | 7,350.00 | 7,975.00 | 7,930.49 | 8,558,600 |
| 2025-09-01 | 6,800.00 | 7,400.00 | 6,700.00 | 7,325.00 | 7,284.12 | 5,442,200 |
| 2025-08-29 | 7,100.00 | 7,375.00 | 6,950.00 | 7,200.00 | 7,159.81 | 4,053,600 |
| 2025-08-28 | 7,275.00 | 7,375.00 | 7,175.00 | 7,250.00 | 7,209.53 | 1,954,300 |
| 2025-08-27 | 7,250.00 | 7,325.00 | 7,100.00 | 7,225.00 | 7,184.67 | 1,487,700 |
| 2025-08-26 | 7,125.00 | 7,250.00 | 7,050.00 | 7,200.00 | 7,159.81 | 1,786,300 |
| 2025-08-25 | 7,200.00 | 7,250.00 | 7,100.00 | 7,125.00 | 7,085.23 | 1,118,400 |
| 2025-08-22 | 7,175.00 | 7,325.00 | 7,150.00 | 7,150.00 | 7,110.09 | 986,600 |
| 2025-08-21 | 7,250.00 | 7,250.00 | 6,900.00 | 7,175.00 | 7,134.95 | 3,071,800 |
| 2025-08-20 | 7,400.00 | 7,600.00 | 7,250.00 | 7,275.00 | 7,234.40 | 2,569,100 |
| 2025-08-19 | 7,275.00 | 7,400.00 | 7,150.00 | 7,350.00 | 7,308.98 | 1,174,100 |
| 2025-08-18 | 7,225.00 | 7,225.00 | 7,225.00 | 7,225.00 | 7,184.67 | 0 |
| 2025-08-15 | 7,200.00 | 7,375.00 | 7,100.00 | 7,225.00 | 7,184.67 | 3,579,000 |
| 2025-08-14 | 7,250.00 | 7,325.00 | 7,100.00 | 7,100.00 | 7,060.37 | 2,423,900 |
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.