Pabrik Kertas Tjiwi Kimia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 5,725.00 | 5,750.00 | 5,650.00 | 5,700.00 | 5,642.88 | 408,500 |
| 2025-02-03 | 5,800.00 | 5,800.00 | 5,650.00 | 5,700.00 | 5,642.88 | 1,002,100 |
| 2025-01-31 | 5,850.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,741.88 | 449,000 |
| 2025-01-30 | 6,000.00 | 6,000.00 | 5,825.00 | 5,825.00 | 5,766.63 | 654,100 |
| 2025-01-24 | 6,025.00 | 6,100.00 | 5,950.00 | 6,000.00 | 5,939.88 | 694,300 |
| 2025-01-23 | 5,950.00 | 6,075.00 | 5,950.00 | 6,000.00 | 5,939.88 | 731,600 |
| 2025-01-22 | 5,975.00 | 6,000.00 | 5,900.00 | 5,950.00 | 5,890.38 | 1,377,500 |
| 2025-01-21 | 6,050.00 | 6,100.00 | 5,975.00 | 5,975.00 | 5,915.13 | 895,800 |
| 2025-01-20 | 5,850.00 | 6,075.00 | 5,850.00 | 5,950.00 | 5,890.38 | 1,007,300 |
| 2025-01-17 | 5,900.00 | 5,900.00 | 5,775.00 | 5,800.00 | 5,741.88 | 837,900 |
| 2025-01-16 | 5,850.00 | 5,975.00 | 5,825.00 | 5,875.00 | 5,816.13 | 998,100 |
| 2025-01-15 | 5,825.00 | 5,900.00 | 5,825.00 | 5,825.00 | 5,766.63 | 561,900 |
| 2025-01-14 | 5,975.00 | 5,975.00 | 5,775.00 | 5,800.00 | 5,741.88 | 619,400 |
| 2025-01-13 | 5,850.00 | 6,000.00 | 5,750.00 | 5,925.00 | 5,865.63 | 1,095,300 |
| 2025-01-10 | 5,925.00 | 6,025.00 | 5,800.00 | 5,850.00 | 5,791.38 | 715,300 |
| 2025-01-09 | 5,950.00 | 5,975.00 | 5,925.00 | 5,925.00 | 5,865.63 | 156,000 |
| 2025-01-08 | 6,000.00 | 6,100.00 | 5,950.00 | 5,950.00 | 5,890.38 | 178,600 |
| 2025-01-07 | 6,075.00 | 6,100.00 | 5,950.00 | 6,000.00 | 5,939.88 | 297,800 |
| 2025-01-06 | 6,025.00 | 6,100.00 | 5,950.00 | 6,000.00 | 5,939.88 | 628,600 |
| 2025-01-03 | 6,100.00 | 6,175.00 | 6,025.00 | 6,025.00 | 5,964.62 | 577,800 |
| 2025-01-02 | 6,000.00 | 6,100.00 | 5,950.00 | 6,100.00 | 6,038.87 | 268,900 |
| 2024-12-30 | 6,000.00 | 6,025.00 | 5,950.00 | 5,975.00 | 5,915.13 | 251,100 |
| 2024-12-27 | 6,000.00 | 6,025.00 | 5,925.00 | 5,925.00 | 5,865.63 | 505,100 |
| 2024-12-24 | 6,075.00 | 6,075.00 | 5,925.00 | 5,925.00 | 5,865.63 | 295,300 |
| 2024-12-23 | 6,000.00 | 6,075.00 | 5,950.00 | 6,075.00 | 6,014.12 | 214,600 |
| 2024-12-20 | 6,100.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,840.88 | 814,200 |
| 2024-12-19 | 6,225.00 | 6,225.00 | 6,000.00 | 6,025.00 | 5,964.62 | 1,082,400 |
| 2024-12-18 | 6,175.00 | 6,225.00 | 6,150.00 | 6,225.00 | 6,162.62 | 263,100 |
| 2024-12-17 | 6,250.00 | 6,275.00 | 6,150.00 | 6,175.00 | 6,113.12 | 590,300 |
| 2024-12-16 | 6,325.00 | 6,325.00 | 6,225.00 | 6,250.00 | 6,187.37 | 389,600 |
| 2024-12-13 | 6,375.00 | 6,400.00 | 6,300.00 | 6,325.00 | 6,261.62 | 291,900 |
| 2024-12-12 | 6,425.00 | 6,500.00 | 6,375.00 | 6,375.00 | 6,311.12 | 279,200 |
| 2024-12-11 | 6,600.00 | 6,650.00 | 6,400.00 | 6,425.00 | 6,360.62 | 843,500 |
| 2024-12-10 | 6,475.00 | 6,600.00 | 6,475.00 | 6,550.00 | 6,484.36 | 686,800 |
| 2024-12-09 | 6,475.00 | 6,525.00 | 6,450.00 | 6,475.00 | 6,410.12 | 607,100 |
| 2024-12-06 | 6,550.00 | 6,550.00 | 6,450.00 | 6,475.00 | 6,410.12 | 238,000 |
| 2024-12-05 | 6,650.00 | 6,650.00 | 6,450.00 | 6,550.00 | 6,484.36 | 713,100 |
| 2024-12-04 | 6,300.00 | 6,650.00 | 6,275.00 | 6,650.00 | 6,583.36 | 1,177,100 |
| 2024-12-03 | 6,275.00 | 6,350.00 | 6,250.00 | 6,300.00 | 6,236.87 | 517,300 |
| 2024-12-02 | 6,350.00 | 6,450.00 | 6,175.00 | 6,275.00 | 6,212.12 | 923,300 |
| 2024-11-29 | 6,450.00 | 6,475.00 | 6,325.00 | 6,350.00 | 6,286.37 | 408,600 |
| 2024-11-28 | 6,375.00 | 6,450.00 | 6,300.00 | 6,425.00 | 6,360.62 | 553,400 |
| 2024-11-26 | 6,350.00 | 6,400.00 | 6,250.00 | 6,300.00 | 6,236.87 | 407,200 |
| 2024-11-25 | 6,250.00 | 6,375.00 | 6,225.00 | 6,300.00 | 6,236.87 | 650,000 |
| 2024-11-22 | 6,225.00 | 6,275.00 | 6,200.00 | 6,225.00 | 6,162.62 | 290,700 |
| 2024-11-21 | 6,275.00 | 6,325.00 | 6,200.00 | 6,225.00 | 6,162.62 | 458,800 |
| 2024-11-20 | 6,350.00 | 6,400.00 | 6,225.00 | 6,275.00 | 6,212.12 | 413,800 |
| 2024-11-19 | 6,225.00 | 6,350.00 | 6,225.00 | 6,350.00 | 6,286.37 | 178,400 |
| 2024-11-18 | 6,275.00 | 6,325.00 | 6,225.00 | 6,225.00 | 6,162.62 | 250,600 |
| 2024-11-15 | 6,450.00 | 6,450.00 | 6,250.00 | 6,275.00 | 6,212.12 | 612,200 |
| 2024-11-14 | 6,375.00 | 6,450.00 | 6,350.00 | 6,350.00 | 6,286.37 | 351,900 |
| 2024-11-13 | 6,300.00 | 6,425.00 | 6,275.00 | 6,375.00 | 6,311.12 | 581,300 |
| 2024-11-12 | 6,325.00 | 6,450.00 | 6,300.00 | 6,350.00 | 6,286.37 | 970,500 |
| 2024-11-11 | 6,500.00 | 6,500.00 | 6,325.00 | 6,325.00 | 6,261.62 | 745,300 |
| 2024-11-08 | 6,325.00 | 6,525.00 | 6,325.00 | 6,500.00 | 6,434.87 | 1,226,900 |
| 2024-11-07 | 6,375.00 | 6,575.00 | 6,325.00 | 6,325.00 | 6,261.62 | 1,249,600 |
| 2024-11-06 | 6,500.00 | 6,575.00 | 6,375.00 | 6,375.00 | 6,311.12 | 925,700 |
| 2024-11-05 | 6,475.00 | 6,550.00 | 6,400.00 | 6,475.00 | 6,410.12 | 778,400 |
| 2024-11-04 | 6,825.00 | 6,975.00 | 6,375.00 | 6,375.00 | 6,311.12 | 4,970,300 |
| 2024-11-01 | 7,225.00 | 7,275.00 | 6,825.00 | 6,825.00 | 6,756.61 | 6,563,600 |
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.