Pabrik Kertas Tjiwi Kimia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 8,575.00 | 8,600.00 | 8,375.00 | 8,375.00 | 8,328.26 | 1,057,000 |
| 2026-05-07 | 8,700.00 | 8,775.00 | 8,425.00 | 8,575.00 | 8,527.14 | 1,720,400 |
| 2026-05-06 | 8,525.00 | 8,725.00 | 8,525.00 | 8,575.00 | 8,527.14 | 939,300 |
| 2026-05-05 | 8,850.00 | 8,875.00 | 8,475.00 | 8,500.00 | 8,452.56 | 890,600 |
| 2026-05-04 | 8,750.00 | 8,900.00 | 8,750.00 | 8,850.00 | 8,800.60 | 1,142,200 |
| 2026-05-01 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,601.72 | 0 |
| 2026-04-30 | 8,600.00 | 8,950.00 | 8,575.00 | 8,650.00 | 8,601.72 | 1,497,800 |
| 2026-04-29 | 8,575.00 | 8,700.00 | 8,425.00 | 8,525.00 | 8,477.42 | 1,082,800 |
| 2026-04-28 | 8,775.00 | 8,900.00 | 8,575.00 | 8,575.00 | 8,527.14 | 677,900 |
| 2026-04-27 | 8,775.00 | 8,925.00 | 8,750.00 | 8,775.00 | 8,726.02 | 799,700 |
← NewerPage 3 of 3 · 130 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.