Pabrik Kertas Tjiwi Kimia Tbk historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	5,650.00	6,075.00	5,650.00	5,950.00	5,950.00	8,152,900
2026-10-16	6,025.00	6,600.00	6,025.00	6,050.00	6,050.00	9,596,300
2026-10-15	7,075.00	7,200.00	7,000.00	7,075.00	7,075.00	1,314,800
2026-10-14	7,350.00	7,350.00	7,125.00	7,125.00	7,125.00	1,722,200
2026-10-13	7,400.00	7,425.00	7,225.00	7,300.00	7,300.00	849,800
2026-10-12	7,450.00	7,525.00	7,150.00	7,525.00	7,525.00	2,675,300
2026-10-09	7,300.00	7,450.00	7,200.00	7,425.00	7,425.00	591,100
2026-10-08	7,275.00	7,400.00	7,200.00	7,300.00	7,300.00	614,600
2026-10-07	7,400.00	7,425.00	7,250.00	7,275.00	7,275.00	655,700
2026-10-06	7,225.00	7,450.00	7,125.00	7,400.00	7,400.00	1,140,200
2026-10-05	7,075.00	7,200.00	7,075.00	7,200.00	7,200.00	689,000
2026-10-02	6,950.00	7,075.00	6,875.00	7,050.00	7,050.00	1,052,600
2026-10-01	7,175.00	7,175.00	6,925.00	6,925.00	6,925.00	1,860,400
2026-09-30	7,200.00	7,300.00	7,150.00	7,175.00	7,175.00	662,400
2026-09-29	7,150.00	7,300.00	6,975.00	7,200.00	7,200.00	1,536,300
2026-09-28	7,100.00	7,200.00	7,025.00	7,125.00	7,125.00	1,783,300
2026-09-25	7,300.00	7,300.00	7,125.00	7,125.00	7,125.00	1,012,100
2026-09-24	7,450.00	7,450.00	7,200.00	7,200.00	7,200.00	1,304,800
2026-09-23	7,250.00	7,500.00	7,250.00	7,450.00	7,450.00	1,916,000
2026-09-22	7,575.00	7,625.00	7,200.00	7,250.00	7,250.00	2,411,700
2026-09-21	7,550.00	7,700.00	7,175.00	7,500.00	7,500.00	2,791,200

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.