Pabrik Kertas Tjiwi Kimia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 5,825.00 | 5,975.00 | 5,700.00 | 5,750.00 | 5,692.38 | 2,696,500 |
| 2025-05-09 | 5,550.00 | 5,775.00 | 5,550.00 | 5,700.00 | 5,642.88 | 2,158,100 |
| 2025-05-08 | 5,600.00 | 5,700.00 | 5,500.00 | 5,575.00 | 5,519.13 | 1,296,900 |
| 2025-05-07 | 5,675.00 | 5,725.00 | 5,575.00 | 5,600.00 | 5,543.88 | 904,500 |
| 2025-05-06 | 5,750.00 | 5,800.00 | 5,600.00 | 5,650.00 | 5,593.38 | 1,836,800 |
| 2025-05-05 | 5,275.00 | 5,750.00 | 5,275.00 | 5,725.00 | 5,667.63 | 3,452,300 |
| 2025-05-02 | 5,125.00 | 5,300.00 | 5,075.00 | 5,250.00 | 5,197.39 | 1,542,300 |
| 2025-04-30 | 5,225.00 | 5,325.00 | 5,125.00 | 5,125.00 | 5,073.64 | 1,081,300 |
| 2025-04-29 | 5,100.00 | 5,250.00 | 5,100.00 | 5,250.00 | 5,197.39 | 860,800 |
| 2025-04-28 | 5,275.00 | 5,300.00 | 5,100.00 | 5,100.00 | 5,048.89 | 828,500 |
| 2025-04-25 | 4,980.00 | 5,200.00 | 4,980.00 | 5,200.00 | 5,147.89 | 865,600 |
| 2025-04-24 | 4,950.00 | 5,125.00 | 4,950.00 | 4,960.00 | 4,910.30 | 852,800 |
| 2025-04-23 | 5,025.00 | 5,050.00 | 4,890.00 | 4,910.00 | 4,860.80 | 1,039,400 |
| 2025-04-22 | 4,820.00 | 4,970.00 | 4,810.00 | 4,970.00 | 4,920.20 | 576,900 |
| 2025-04-21 | 4,850.00 | 4,910.00 | 4,800.00 | 4,820.00 | 4,771.70 | 266,000 |
| 2025-04-17 | 4,850.00 | 4,900.00 | 4,830.00 | 4,840.00 | 4,791.50 | 189,700 |
| 2025-04-16 | 5,000.00 | 5,000.00 | 4,850.00 | 4,850.00 | 4,801.40 | 616,100 |
| 2025-04-15 | 5,075.00 | 5,125.00 | 4,900.00 | 4,970.00 | 4,920.20 | 869,800 |
| 2025-04-14 | 4,810.00 | 5,050.00 | 4,810.00 | 5,025.00 | 4,974.65 | 1,128,800 |
| 2025-04-11 | 4,500.00 | 4,850.00 | 4,500.00 | 4,790.00 | 4,742.00 | 1,920,700 |
| 2025-04-10 | 4,700.00 | 4,930.00 | 4,500.00 | 4,500.00 | 4,454.91 | 5,638,400 |
| 2025-04-09 | 4,550.00 | 4,650.00 | 4,450.00 | 4,450.00 | 4,405.41 | 1,048,300 |
| 2025-04-08 | 4,500.00 | 4,630.00 | 4,460.00 | 4,580.00 | 4,534.10 | 1,907,800 |
| 2025-03-27 | 4,760.00 | 4,970.00 | 4,760.00 | 4,900.00 | 4,850.90 | 801,700 |
| 2025-03-26 | 4,600.00 | 4,770.00 | 4,600.00 | 4,730.00 | 4,682.60 | 432,300 |
| 2025-03-25 | 4,580.00 | 4,650.00 | 4,530.00 | 4,580.00 | 4,534.10 | 257,200 |
| 2025-03-24 | 4,720.00 | 4,720.00 | 4,470.00 | 4,520.00 | 4,474.71 | 1,070,400 |
| 2025-03-21 | 4,740.00 | 4,740.00 | 4,630.00 | 4,720.00 | 4,672.70 | 398,300 |
| 2025-03-20 | 4,670.00 | 4,800.00 | 4,670.00 | 4,740.00 | 4,692.50 | 341,800 |
| 2025-03-19 | 4,590.00 | 4,700.00 | 4,550.00 | 4,650.00 | 4,603.40 | 499,300 |
| 2025-03-18 | 4,850.00 | 4,880.00 | 4,520.00 | 4,650.00 | 4,603.40 | 780,600 |
| 2025-03-17 | 4,860.00 | 4,940.00 | 4,810.00 | 4,830.00 | 4,781.60 | 248,700 |
| 2025-03-14 | 4,840.00 | 4,850.00 | 4,750.00 | 4,800.00 | 4,751.90 | 339,000 |
| 2025-03-13 | 4,950.00 | 5,000.00 | 4,810.00 | 4,840.00 | 4,791.50 | 464,900 |
| 2025-03-12 | 4,980.00 | 4,990.00 | 4,940.00 | 4,950.00 | 4,900.40 | 185,200 |
| 2025-03-11 | 5,075.00 | 5,150.00 | 4,870.00 | 4,940.00 | 4,890.50 | 754,500 |
| 2025-03-10 | 5,325.00 | 5,325.00 | 5,075.00 | 5,225.00 | 5,172.64 | 399,300 |
| 2025-03-07 | 5,000.00 | 5,400.00 | 5,000.00 | 5,325.00 | 5,271.64 | 1,318,400 |
| 2025-03-06 | 4,830.00 | 5,125.00 | 4,830.00 | 5,000.00 | 4,949.90 | 947,800 |
| 2025-03-05 | 4,650.00 | 4,890.00 | 4,620.00 | 4,780.00 | 4,732.10 | 1,004,800 |
| 2025-03-04 | 4,880.00 | 4,920.00 | 4,500.00 | 4,650.00 | 4,603.40 | 1,957,600 |
| 2025-03-03 | 4,700.00 | 4,940.00 | 4,670.00 | 4,880.00 | 4,831.10 | 1,140,600 |
| 2025-02-28 | 5,000.00 | 5,000.00 | 4,700.00 | 4,700.00 | 4,652.90 | 1,696,600 |
| 2025-02-27 | 5,100.00 | 5,225.00 | 5,000.00 | 5,050.00 | 4,999.40 | 610,800 |
| 2025-02-26 | 5,075.00 | 5,125.00 | 4,980.00 | 5,025.00 | 4,974.65 | 711,300 |
| 2025-02-25 | 5,250.00 | 5,275.00 | 5,025.00 | 5,075.00 | 5,024.14 | 485,300 |
| 2025-02-24 | 5,300.00 | 5,325.00 | 5,225.00 | 5,250.00 | 5,197.39 | 290,000 |
| 2025-02-21 | 5,375.00 | 5,500.00 | 5,275.00 | 5,350.00 | 5,296.39 | 388,300 |
| 2025-02-20 | 5,400.00 | 5,400.00 | 5,250.00 | 5,375.00 | 5,321.14 | 370,200 |
| 2025-02-19 | 5,450.00 | 5,450.00 | 5,325.00 | 5,325.00 | 5,271.64 | 333,600 |
| 2025-02-18 | 5,475.00 | 5,500.00 | 5,400.00 | 5,425.00 | 5,370.64 | 455,600 |
| 2025-02-17 | 5,250.00 | 5,425.00 | 5,125.00 | 5,425.00 | 5,370.64 | 446,700 |
| 2025-02-14 | 5,200.00 | 5,275.00 | 5,075.00 | 5,125.00 | 5,073.64 | 429,100 |
| 2025-02-13 | 5,075.00 | 5,250.00 | 4,980.00 | 5,200.00 | 5,147.89 | 1,001,000 |
| 2025-02-12 | 5,125.00 | 5,175.00 | 4,960.00 | 5,025.00 | 4,974.65 | 1,042,800 |
| 2025-02-11 | 5,325.00 | 5,375.00 | 5,075.00 | 5,125.00 | 5,073.64 | 778,400 |
| 2025-02-10 | 5,425.00 | 5,425.00 | 5,275.00 | 5,325.00 | 5,271.64 | 546,500 |
| 2025-02-07 | 5,550.00 | 5,550.00 | 5,400.00 | 5,425.00 | 5,370.64 | 552,800 |
| 2025-02-06 | 5,625.00 | 5,650.00 | 5,500.00 | 5,550.00 | 5,494.38 | 729,600 |
| 2025-02-05 | 5,775.00 | 5,775.00 | 5,600.00 | 5,650.00 | 5,593.38 | 540,800 |
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.