Pabrik Kertas Tjiwi Kimia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 7,350.00 | 7,400.00 | 7,075.00 | 7,150.00 | 7,110.09 | 3,527,100 |
| 2025-08-12 | 7,400.00 | 7,400.00 | 7,225.00 | 7,350.00 | 7,308.98 | 3,271,500 |
| 2025-08-11 | 7,150.00 | 7,375.00 | 6,800.00 | 7,325.00 | 7,284.12 | 6,898,700 |
| 2025-08-08 | 6,275.00 | 7,100.00 | 6,275.00 | 7,000.00 | 6,960.93 | 14,051,900 |
| 2025-08-07 | 6,375.00 | 6,400.00 | 6,250.00 | 6,275.00 | 6,239.98 | 897,400 |
| 2025-08-06 | 6,350.00 | 6,500.00 | 6,325.00 | 6,350.00 | 6,314.56 | 1,080,500 |
| 2025-08-05 | 6,425.00 | 6,500.00 | 6,300.00 | 6,350.00 | 6,314.56 | 1,040,600 |
| 2025-08-04 | 6,300.00 | 6,625.00 | 6,100.00 | 6,425.00 | 6,389.14 | 5,272,100 |
| 2025-08-01 | 5,975.00 | 6,350.00 | 5,800.00 | 6,300.00 | 6,264.84 | 4,308,500 |
| 2025-07-31 | 6,450.00 | 6,500.00 | 6,150.00 | 6,150.00 | 6,115.67 | 2,152,200 |
| 2025-07-30 | 6,150.00 | 6,550.00 | 6,150.00 | 6,400.00 | 6,364.28 | 6,329,400 |
| 2025-07-29 | 6,150.00 | 6,200.00 | 6,000.00 | 6,125.00 | 6,090.81 | 2,991,300 |
| 2025-07-28 | 5,900.00 | 6,250.00 | 5,900.00 | 6,150.00 | 6,115.67 | 6,996,700 |
| 2025-07-25 | 5,850.00 | 5,900.00 | 5,750.00 | 5,875.00 | 5,842.21 | 1,047,300 |
| 2025-07-24 | 6,050.00 | 6,150.00 | 5,825.00 | 5,850.00 | 5,817.35 | 3,493,600 |
| 2025-07-23 | 5,600.00 | 5,975.00 | 5,525.00 | 5,975.00 | 5,941.65 | 4,121,700 |
| 2025-07-22 | 5,600.00 | 5,675.00 | 5,575.00 | 5,575.00 | 5,543.88 | 853,600 |
| 2025-07-21 | 5,650.00 | 5,675.00 | 5,575.00 | 5,600.00 | 5,568.74 | 724,100 |
| 2025-07-18 | 5,525.00 | 5,600.00 | 5,475.00 | 5,600.00 | 5,568.74 | 780,400 |
| 2025-07-17 | 5,525.00 | 5,600.00 | 5,500.00 | 5,525.00 | 5,494.16 | 858,700 |
| 2025-07-16 | 5,525.00 | 5,625.00 | 5,500.00 | 5,525.00 | 5,494.16 | 471,400 |
| 2025-07-15 | 5,550.00 | 5,550.00 | 5,425.00 | 5,500.00 | 5,469.30 | 803,300 |
| 2025-07-14 | 5,725.00 | 5,750.00 | 5,475.00 | 5,500.00 | 5,469.30 | 1,767,100 |
| 2025-07-11 | 5,550.00 | 5,725.00 | 5,550.00 | 5,675.00 | 5,643.33 | 1,082,900 |
| 2025-07-10 | 5,375.00 | 5,575.00 | 5,350.00 | 5,550.00 | 5,519.02 | 1,085,600 |
| 2025-07-09 | 5,450.00 | 5,475.00 | 5,350.00 | 5,375.00 | 5,345.00 | 745,600 |
| 2025-07-08 | 5,375.00 | 5,475.00 | 5,325.00 | 5,375.00 | 5,345.00 | 519,000 |
| 2025-07-07 | 5,350.00 | 5,475.00 | 5,325.00 | 5,400.00 | 5,369.86 | 338,400 |
| 2025-07-04 | 5,475.00 | 5,475.00 | 5,350.00 | 5,350.00 | 5,320.14 | 340,800 |
| 2025-07-03 | 5,425.00 | 5,525.00 | 5,425.00 | 5,450.00 | 5,419.58 | 468,900 |
| 2025-07-02 | 5,550.00 | 5,550.00 | 5,400.00 | 5,450.00 | 5,419.58 | 387,100 |
| 2025-07-01 | 5,625.00 | 5,650.00 | 5,500.00 | 5,550.00 | 5,519.02 | 899,700 |
| 2025-06-30 | 5,650.00 | 5,675.00 | 5,550.00 | 5,625.00 | 5,593.60 | 532,500 |
| 2025-06-26 | 5,575.00 | 5,650.00 | 5,575.00 | 5,600.00 | 5,568.74 | 369,500 |
| 2025-06-25 | 5,625.00 | 5,675.00 | 5,500.00 | 5,575.00 | 5,543.88 | 1,112,900 |
| 2025-06-24 | 5,750.00 | 5,825.00 | 5,525.00 | 5,600.00 | 5,543.88 | 1,209,200 |
| 2025-06-23 | 5,625.00 | 5,625.00 | 5,450.00 | 5,600.00 | 5,543.88 | 1,904,000 |
| 2025-06-20 | 5,600.00 | 5,825.00 | 5,575.00 | 5,725.00 | 5,667.63 | 2,240,300 |
| 2025-06-19 | 5,875.00 | 5,875.00 | 5,525.00 | 5,600.00 | 5,543.88 | 2,649,800 |
| 2025-06-18 | 6,125.00 | 6,125.00 | 5,825.00 | 5,875.00 | 5,816.13 | 2,422,800 |
| 2025-06-17 | 6,025.00 | 6,100.00 | 5,975.00 | 6,100.00 | 6,038.87 | 804,300 |
| 2025-06-16 | 6,175.00 | 6,200.00 | 6,025.00 | 6,025.00 | 5,964.62 | 784,300 |
| 2025-06-13 | 6,200.00 | 6,250.00 | 6,125.00 | 6,175.00 | 6,113.12 | 912,800 |
| 2025-06-12 | 6,375.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,137.87 | 657,100 |
| 2025-06-11 | 6,250.00 | 6,375.00 | 6,150.00 | 6,375.00 | 6,311.12 | 1,307,900 |
| 2025-06-10 | 6,175.00 | 6,375.00 | 6,150.00 | 6,200.00 | 6,137.87 | 817,100 |
| 2025-06-05 | 6,225.00 | 6,275.00 | 6,100.00 | 6,150.00 | 6,088.37 | 940,400 |
| 2025-06-04 | 5,975.00 | 6,275.00 | 5,950.00 | 6,225.00 | 6,162.62 | 3,123,200 |
| 2025-06-03 | 5,875.00 | 5,950.00 | 5,775.00 | 5,950.00 | 5,890.38 | 1,039,800 |
| 2025-06-02 | 6,050.00 | 6,050.00 | 5,850.00 | 5,900.00 | 5,840.88 | 1,792,300 |
| 2025-05-28 | 6,250.00 | 6,250.00 | 6,025.00 | 6,025.00 | 5,964.62 | 1,593,700 |
| 2025-05-27 | 6,075.00 | 6,300.00 | 6,075.00 | 6,150.00 | 6,088.37 | 1,542,900 |
| 2025-05-26 | 6,100.00 | 6,175.00 | 6,000.00 | 6,075.00 | 6,014.12 | 699,100 |
| 2025-05-23 | 6,125.00 | 6,175.00 | 6,100.00 | 6,100.00 | 6,038.87 | 851,800 |
| 2025-05-22 | 6,050.00 | 6,250.00 | 5,975.00 | 6,175.00 | 6,113.12 | 1,815,700 |
| 2025-05-21 | 6,050.00 | 6,125.00 | 5,975.00 | 6,000.00 | 5,939.88 | 1,093,500 |
| 2025-05-20 | 6,050.00 | 6,150.00 | 6,000.00 | 6,025.00 | 5,964.62 | 2,617,900 |
| 2025-05-19 | 5,800.00 | 6,075.00 | 5,800.00 | 6,000.00 | 5,939.88 | 3,763,100 |
| 2025-05-16 | 5,750.00 | 5,850.00 | 5,675.00 | 5,800.00 | 5,741.88 | 2,144,000 |
| 2025-05-15 | 5,750.00 | 5,875.00 | 5,700.00 | 5,725.00 | 5,667.63 | 2,821,800 |
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.