Pabrik Kertas Tjiwi Kimia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6,450.00 | 6,800.00 | 6,400.00 | 6,575.00 | 6,575.00 | 1,254,100 |
| 2026-10-22 | 6,425.00 | 6,600.00 | 6,225.00 | 6,450.00 | 6,450.00 | 1,044,900 |
| 2026-10-21 | 6,400.00 | 6,525.00 | 6,275.00 | 6,525.00 | 6,525.00 | 1,896,900 |
| 2026-10-20 | 6,025.00 | 6,575.00 | 5,975.00 | 6,450.00 | 6,450.00 | 5,224,800 |
| 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 |
Page 1 of 1 · 23 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.