Pabrik Kertas Tjiwi Kimia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 6,950.00 | 6,975.00 | 6,850.00 | 6,900.00 | 6,861.49 | 1,190,500 |
| 2025-11-10 | 7,000.00 | 7,000.00 | 6,925.00 | 6,950.00 | 6,911.21 | 957,400 |
| 2025-11-07 | 6,950.00 | 7,025.00 | 6,925.00 | 7,000.00 | 6,960.93 | 593,200 |
| 2025-11-06 | 7,000.00 | 7,075.00 | 6,925.00 | 7,000.00 | 6,960.93 | 1,148,800 |
| 2025-11-05 | 7,000.00 | 7,050.00 | 6,925.00 | 7,000.00 | 6,960.93 | 794,700 |
| 2025-11-04 | 7,100.00 | 7,100.00 | 6,975.00 | 7,000.00 | 6,960.93 | 1,030,900 |
| 2025-11-03 | 7,075.00 | 7,225.00 | 7,000.00 | 7,025.00 | 6,985.79 | 1,460,600 |
| 2025-10-31 | 7,125.00 | 7,125.00 | 6,975.00 | 6,975.00 | 6,936.07 | 748,200 |
| 2025-10-30 | 7,125.00 | 7,125.00 | 7,025.00 | 7,075.00 | 7,035.51 | 460,600 |
| 2025-10-29 | 7,125.00 | 7,150.00 | 7,050.00 | 7,125.00 | 7,085.23 | 770,300 |
| 2025-10-28 | 6,975.00 | 7,150.00 | 6,925.00 | 7,100.00 | 7,060.37 | 2,062,300 |
| 2025-10-27 | 6,975.00 | 7,025.00 | 6,775.00 | 6,975.00 | 6,936.07 | 1,330,600 |
| 2025-10-24 | 7,125.00 | 7,125.00 | 6,950.00 | 6,975.00 | 6,936.07 | 714,400 |
← NewerPage 5 of 5 · 253 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.