Pabrik Kertas Tjiwi Kimia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 8,325.00 | 8,550.00 | 8,225.00 | 8,375.00 | 8,199.16 | 3,914,600 |
| 2021-11-12 | 8,450.00 | 8,450.00 | 8,250.00 | 8,275.00 | 8,101.26 | 2,184,200 |
| 2021-11-11 | 8,400.00 | 8,450.00 | 8,300.00 | 8,375.00 | 8,199.16 | 1,843,800 |
| 2021-11-10 | 8,550.00 | 8,550.00 | 8,375.00 | 8,400.00 | 8,223.64 | 1,808,200 |
| 2021-11-09 | 8,300.00 | 8,650.00 | 8,300.00 | 8,475.00 | 8,297.06 | 6,103,200 |
| 2021-11-08 | 8,175.00 | 8,350.00 | 8,175.00 | 8,275.00 | 8,101.26 | 2,399,000 |
| 2021-11-05 | 8,150.00 | 8,300.00 | 8,075.00 | 8,175.00 | 8,003.36 | 2,796,300 |
| 2021-11-04 | 8,125.00 | 8,350.00 | 8,125.00 | 8,150.00 | 7,978.89 | 3,738,100 |
| 2021-11-03 | 8,050.00 | 8,200.00 | 8,050.00 | 8,100.00 | 7,929.94 | 3,448,800 |
| 2021-11-02 | 8,100.00 | 8,200.00 | 8,025.00 | 8,050.00 | 7,880.99 | 2,184,800 |
| 2021-11-01 | 8,325.00 | 8,450.00 | 8,050.00 | 8,100.00 | 7,929.94 | 4,560,700 |
| 2021-10-29 | 8,125.00 | 8,350.00 | 8,125.00 | 8,350.00 | 8,174.69 | 3,391,500 |
| 2021-10-28 | 8,450.00 | 8,450.00 | 8,075.00 | 8,125.00 | 7,954.41 | 6,992,100 |
| 2021-10-27 | 8,600.00 | 8,700.00 | 8,475.00 | 8,475.00 | 8,297.06 | 2,848,700 |
| 2021-10-26 | 8,750.00 | 8,800.00 | 8,600.00 | 8,600.00 | 8,419.44 | 2,762,100 |
| 2021-10-25 | 8,650.00 | 8,800.00 | 8,625.00 | 8,700.00 | 8,517.34 | 4,448,400 |
← NewerPage 21 of 21 · 1,216 trading days
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.