Pabrik Kertas Tjiwi Kimia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 7,275.00 | 7,450.00 | 7,250.00 | 7,400.00 | 7,325.85 | 1,319,800 |
| 2024-10-30 | 7,300.00 | 7,300.00 | 7,225.00 | 7,275.00 | 7,202.10 | 308,700 |
| 2024-10-29 | 7,275.00 | 7,350.00 | 7,250.00 | 7,300.00 | 7,226.85 | 374,000 |
| 2024-10-28 | 7,300.00 | 7,325.00 | 7,150.00 | 7,300.00 | 7,226.85 | 1,355,600 |
| 2024-10-25 | 7,350.00 | 7,350.00 | 7,225.00 | 7,325.00 | 7,251.60 | 468,800 |
| 2024-10-24 | 7,325.00 | 7,450.00 | 7,250.00 | 7,300.00 | 7,226.85 | 1,313,200 |
| 2024-10-23 | 7,450.00 | 7,475.00 | 7,300.00 | 7,325.00 | 7,251.60 | 1,397,400 |
| 2024-10-22 | 7,450.00 | 7,500.00 | 7,350.00 | 7,450.00 | 7,375.35 | 1,203,900 |
| 2024-10-21 | 7,500.00 | 7,550.00 | 7,425.00 | 7,450.00 | 7,375.35 | 809,500 |
| 2024-10-18 | 7,525.00 | 7,575.00 | 7,475.00 | 7,475.00 | 7,400.09 | 752,100 |
| 2024-10-17 | 7,675.00 | 7,675.00 | 7,475.00 | 7,500.00 | 7,424.84 | 1,428,400 |
| 2024-10-16 | 7,450.00 | 7,675.00 | 7,400.00 | 7,675.00 | 7,598.09 | 1,649,500 |
| 2024-10-15 | 7,525.00 | 7,575.00 | 7,400.00 | 7,425.00 | 7,350.60 | 1,331,500 |
| 2024-10-14 | 7,600.00 | 7,600.00 | 7,500.00 | 7,525.00 | 7,449.59 | 554,400 |
| 2024-10-11 | 7,600.00 | 7,650.00 | 7,550.00 | 7,550.00 | 7,474.34 | 1,454,900 |
| 2024-10-10 | 7,425.00 | 7,650.00 | 7,400.00 | 7,650.00 | 7,573.34 | 6,186,000 |
| 2024-10-09 | 7,475.00 | 7,525.00 | 7,400.00 | 7,425.00 | 7,350.60 | 1,882,000 |
| 2024-10-08 | 7,650.00 | 7,675.00 | 7,450.00 | 7,475.00 | 7,400.09 | 2,206,700 |
| 2024-10-07 | 7,400.00 | 7,625.00 | 7,400.00 | 7,625.00 | 7,548.59 | 3,295,300 |
| 2024-10-04 | 7,475.00 | 7,500.00 | 7,375.00 | 7,400.00 | 7,325.85 | 1,096,600 |
| 2024-10-03 | 7,450.00 | 7,550.00 | 7,350.00 | 7,475.00 | 7,400.09 | 1,625,200 |
| 2024-10-02 | 7,600.00 | 7,675.00 | 7,425.00 | 7,450.00 | 7,375.35 | 5,356,100 |
| 2024-10-01 | 7,600.00 | 7,625.00 | 7,450.00 | 7,600.00 | 7,523.84 | 4,064,200 |
| 2024-09-30 | 7,475.00 | 7,725.00 | 7,425.00 | 7,550.00 | 7,474.34 | 10,057,200 |
| 2024-09-27 | 7,275.00 | 7,475.00 | 7,225.00 | 7,475.00 | 7,400.09 | 2,588,200 |
| 2024-09-26 | 7,350.00 | 7,350.00 | 7,175.00 | 7,300.00 | 7,226.85 | 2,137,900 |
| 2024-09-25 | 7,300.00 | 7,350.00 | 7,275.00 | 7,325.00 | 7,251.60 | 3,704,900 |
| 2024-09-24 | 7,300.00 | 7,300.00 | 7,225.00 | 7,275.00 | 7,202.10 | 2,585,900 |
| 2024-09-23 | 7,250.00 | 7,325.00 | 7,225.00 | 7,250.00 | 7,177.35 | 1,193,300 |
| 2024-09-20 | 7,350.00 | 7,400.00 | 7,225.00 | 7,225.00 | 7,152.60 | 2,191,000 |
| 2024-09-19 | 7,300.00 | 7,400.00 | 7,250.00 | 7,350.00 | 7,276.35 | 3,019,500 |
| 2024-09-18 | 7,275.00 | 7,300.00 | 7,250.00 | 7,275.00 | 7,202.10 | 802,600 |
| 2024-09-17 | 7,325.00 | 7,350.00 | 7,225.00 | 7,225.00 | 7,152.60 | 2,099,900 |
| 2024-09-13 | 7,400.00 | 7,425.00 | 7,300.00 | 7,325.00 | 7,251.60 | 968,100 |
| 2024-09-12 | 7,325.00 | 7,425.00 | 7,250.00 | 7,400.00 | 7,325.85 | 1,215,500 |
| 2024-09-11 | 7,575.00 | 7,575.00 | 7,325.00 | 7,325.00 | 7,251.60 | 2,517,500 |
| 2024-09-10 | 7,425.00 | 7,575.00 | 7,350.00 | 7,475.00 | 7,400.09 | 4,152,700 |
| 2024-09-09 | 7,200.00 | 7,375.00 | 7,200.00 | 7,350.00 | 7,276.35 | 2,072,000 |
| 2024-09-06 | 7,250.00 | 7,250.00 | 7,100.00 | 7,200.00 | 7,127.85 | 2,274,000 |
| 2024-09-05 | 7,150.00 | 7,275.00 | 7,100.00 | 7,200.00 | 7,127.85 | 4,007,000 |
| 2024-09-04 | 7,250.00 | 7,300.00 | 7,125.00 | 7,150.00 | 7,078.35 | 2,806,100 |
| 2024-09-03 | 7,300.00 | 7,350.00 | 7,200.00 | 7,275.00 | 7,202.10 | 1,228,900 |
| 2024-09-02 | 7,400.00 | 7,400.00 | 7,275.00 | 7,300.00 | 7,226.85 | 1,427,900 |
| 2024-08-30 | 7,300.00 | 7,400.00 | 7,250.00 | 7,400.00 | 7,325.85 | 2,552,300 |
| 2024-08-29 | 7,350.00 | 7,400.00 | 7,275.00 | 7,275.00 | 7,202.10 | 1,966,800 |
| 2024-08-28 | 7,400.00 | 7,425.00 | 7,325.00 | 7,350.00 | 7,276.35 | 1,774,800 |
| 2024-08-27 | 7,475.00 | 7,550.00 | 7,400.00 | 7,400.00 | 7,325.85 | 1,597,800 |
| 2024-08-26 | 7,475.00 | 7,650.00 | 7,450.00 | 7,475.00 | 7,400.09 | 3,035,000 |
| 2024-08-23 | 7,400.00 | 7,525.00 | 7,375.00 | 7,475.00 | 7,400.09 | 2,396,900 |
| 2024-08-22 | 7,525.00 | 7,525.00 | 7,300.00 | 7,350.00 | 7,276.35 | 2,486,800 |
| 2024-08-21 | 7,500.00 | 7,600.00 | 7,475.00 | 7,500.00 | 7,424.84 | 3,125,600 |
| 2024-08-20 | 7,500.00 | 7,575.00 | 7,475.00 | 7,500.00 | 7,424.84 | 1,249,400 |
| 2024-08-19 | 7,475.00 | 7,700.00 | 7,450.00 | 7,500.00 | 7,424.84 | 2,148,600 |
| 2024-08-16 | 7,500.00 | 7,550.00 | 7,450.00 | 7,475.00 | 7,400.09 | 1,048,500 |
| 2024-08-15 | 7,550.00 | 7,575.00 | 7,400.00 | 7,475.00 | 7,400.09 | 1,017,700 |
| 2024-08-14 | 7,400.00 | 7,575.00 | 7,400.00 | 7,550.00 | 7,474.34 | 1,597,100 |
| 2024-08-13 | 7,375.00 | 7,475.00 | 7,375.00 | 7,400.00 | 7,325.85 | 1,205,400 |
| 2024-08-12 | 7,350.00 | 7,450.00 | 7,325.00 | 7,400.00 | 7,325.85 | 661,000 |
| 2024-08-09 | 7,250.00 | 7,350.00 | 7,250.00 | 7,350.00 | 7,276.35 | 1,221,200 |
| 2024-08-08 | 7,500.00 | 7,550.00 | 7,200.00 | 7,200.00 | 7,127.85 | 4,024,900 |
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.