PT Pabrik Kertas Tjiwi Kimia Tbk(ID:TKIM)
Rp6,200.00+50.00 (+0.81%)
ID:TKIM
PT Pabrik Kertas Tjiwi Kimia Tbk historical prices
Rp6,200.00
At close:+50.00 (+0.81%)
PT Pabrik Kertas Tjiwi Kimia Tbk (TKIM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6,225.00 | 6,250.00 | 6,100.00 | 6,200.00 | 6,200.00 | +0.81% | 330,400 | 0.14 |
| Nov 10, 2026 | 6,200.00 | 6,275.00 | 6,150.00 | 6,150.00 | 6,150.00 | -0.81% | 332,900 | 0.14 |
| Nov 09, 2026 | 6,250.00 | 6,300.00 | 6,125.00 | 6,125.00 | 6,125.00 | -1.21% | 583,700 | 0.25 |
| Nov 06, 2026 | 5,975.00 | 6,200.00 | 5,950.00 | 6,200.00 | 6,200.00 | +0.81% | 1,211,800 | 0.50 |
| Nov 05, 2026 | 5,875.00 | 6,200.00 | 5,875.00 | 6,150.00 | 6,150.00 | +4.68% | 1,600,800 | 0.65 |
| Nov 04, 2026 | 5,800.00 | 5,975.00 | 5,675.00 | 5,875.00 | 5,875.00 | +0.43% | 1,654,800 | 0.67 |
| Nov 03, 2026 | 6,275.00 | 6,325.00 | 5,825.00 | 5,850.00 | 5,850.00 | -6.02% | 1,879,500 | 0.76 |
| Nov 02, 2026 | 6,375.00 | 6,375.00 | 6,075.00 | 6,225.00 | 6,225.00 | 0.00% | 1,222,800 | 0.49 |
| Oct 30, 2026 | 6,150.00 | 6,350.00 | 5,975.00 | 6,225.00 | 6,225.00 | +1.22% | 1,750,800 | 0.69 |
| Oct 29, 2026 | 6,600.00 | 6,650.00 | 6,075.00 | 6,150.00 | 6,150.00 | -5.75% | 3,401,000 | 1.27 |
| Oct 28, 2026 | 6,675.00 | 6,675.00 | 6,350.00 | 6,525.00 | 6,525.00 | -2.25% | 1,535,400 | 0.57 |
| Oct 27, 2026 | 6,500.00 | 6,750.00 | 6,200.00 | 6,675.00 | 6,675.00 | +2.69% | 2,197,600 | 0.81 |
| Oct 26, 2026 | 6,575.00 | 6,775.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.14% | 1,049,500 | 0.38 |
| Oct 23, 2026 | 6,450.00 | 6,800.00 | 6,400.00 | 6,575.00 | 6,575.00 | +1.94% | 1,254,100 | 0.45 |
| Oct 22, 2026 | 6,425.00 | 6,600.00 | 6,225.00 | 6,450.00 | 6,450.00 | -1.15% | 1,044,900 | 0.37 |
| Oct 21, 2026 | 6,400.00 | 6,525.00 | 6,275.00 | 6,525.00 | 6,525.00 | +1.16% | 1,896,900 | 0.67 |
| Oct 20, 2026 | 6,025.00 | 6,575.00 | 5,975.00 | 6,450.00 | 6,450.00 | +8.40% | 5,224,800 | 1.85 |
| Oct 19, 2026 | 5,650.00 | 6,075.00 | 5,650.00 | 5,950.00 | 5,950.00 | -1.65% | 8,152,900 | 2.99 |
| Oct 16, 2026 | 6,025.00 | 6,600.00 | 6,025.00 | 6,050.00 | 6,050.00 | -14.49% | 9,596,300 | 3.65 |
| Oct 15, 2026 | 7,075.00 | 7,200.00 | 7,000.00 | 7,075.00 | 7,075.00 | -0.70% | 1,314,800 | 0.50 |
| Oct 14, 2026 | 7,350.00 | 7,350.00 | 7,125.00 | 7,125.00 | 7,125.00 | -2.40% | 1,722,200 | 0.65 |
| Oct 13, 2026 | 7,400.00 | 7,425.00 | 7,225.00 | 7,300.00 | 7,300.00 | -2.99% | 849,800 | 0.31 |
| Oct 12, 2026 | 7,450.00 | 7,525.00 | 7,150.00 | 7,525.00 | 7,525.00 | +1.35% | 2,675,300 | 1.00 |
| Oct 09, 2026 | 7,300.00 | 7,450.00 | 7,200.00 | 7,425.00 | 7,425.00 | +1.71% | 591,100 | 0.22 |
| Oct 08, 2026 | 7,275.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | +0.34% | 614,600 | 0.23 |
| Oct 07, 2026 | 7,400.00 | 7,425.00 | 7,250.00 | 7,275.00 | 7,275.00 | -1.69% | 655,700 | 0.24 |
| Oct 06, 2026 | 7,225.00 | 7,450.00 | 7,125.00 | 7,400.00 | 7,400.00 | +2.78% | 1,140,200 | 0.41 |
| Oct 05, 2026 | 7,075.00 | 7,200.00 | 7,075.00 | 7,200.00 | 7,200.00 | +2.13% | 689,000 | 0.24 |
| Oct 02, 2026 | 6,950.00 | 7,075.00 | 6,875.00 | 7,050.00 | 7,050.00 | +1.81% | 1,052,600 | 0.37 |
| Oct 01, 2026 | 7,175.00 | 7,175.00 | 6,925.00 | 6,925.00 | 6,925.00 | -3.48% | 1,860,400 | 0.65 |
| Sep 30, 2026 | 7,200.00 | 7,300.00 | 7,150.00 | 7,175.00 | 7,175.00 | -0.35% | 662,400 | 0.23 |
| Sep 29, 2026 | 7,150.00 | 7,300.00 | 6,975.00 | 7,200.00 | 7,200.00 | +1.05% | 1,536,300 | 0.54 |
| Sep 28, 2026 | 7,100.00 | 7,200.00 | 7,025.00 | 7,125.00 | 7,125.00 | 0.00% | 1,783,300 | 0.62 |
| Sep 25, 2026 | 7,300.00 | 7,300.00 | 7,125.00 | 7,125.00 | 7,125.00 | -1.04% | 1,012,100 | 0.35 |
| Sep 24, 2026 | 7,450.00 | 7,450.00 | 7,200.00 | 7,200.00 | 7,200.00 | -3.36% | 1,304,800 | 0.44 |
| Sep 23, 2026 | 7,250.00 | 7,500.00 | 7,250.00 | 7,450.00 | 7,450.00 | +2.76% | 1,916,000 | 0.65 |
| Sep 22, 2026 | 7,575.00 | 7,625.00 | 7,200.00 | 7,250.00 | 7,250.00 | -3.33% | 2,411,700 | 0.81 |
| Sep 21, 2026 | 7,550.00 | 7,700.00 | 7,175.00 | 7,500.00 | 7,500.00 | -0.33% | 2,791,200 | 0.94 |
| Sep 18, 2026 | 7,700.00 | 7,700.00 | 7,475.00 | 7,525.00 | 7,525.00 | -0.66% | 6,633,000 | 2.28 |
| Sep 17, 2026 | 7,625.00 | 7,800.00 | 7,575.00 | 7,575.00 | 7,575.00 | -0.66% | 2,317,100 | 0.80 |
| Sep 16, 2026 | 7,800.00 | 7,875.00 | 7,600.00 | 7,625.00 | 7,625.00 | -2.24% | 3,290,400 | 0.99 |
| Sep 15, 2026 | 7,875.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | -1.27% | 1,205,800 | 0.36 |
| Sep 14, 2026 | 7,600.00 | 7,925.00 | 7,575.00 | 7,900.00 | 7,900.00 | +0.64% | 4,405,300 | 1.33 |
| Sep 11, 2026 | 7,875.00 | 7,925.00 | 7,750.00 | 7,850.00 | 7,850.00 | -1.57% | 4,135,100 | 1.27 |
| Sep 10, 2026 | 8,225.00 | 8,325.00 | 7,900.00 | 7,975.00 | 7,975.00 | -3.04% | 3,160,900 | 0.96 |
| Sep 09, 2026 | 8,300.00 | 8,375.00 | 8,150.00 | 8,225.00 | 8,225.00 | -1.20% | 1,251,300 | 0.38 |
| Sep 08, 2026 | 8,150.00 | 8,375.00 | 8,150.00 | 8,325.00 | 8,325.00 | +2.15% | 2,961,400 | 0.89 |
| Sep 07, 2026 | 8,175.00 | 8,200.00 | 8,025.00 | 8,150.00 | 8,150.00 | 0.00% | 2,399,000 | 0.69 |
| Sep 04, 2026 | 8,350.00 | 8,500.00 | 8,100.00 | 8,150.00 | 8,150.00 | -2.40% | 3,783,700 | 1.05 |
| Sep 03, 2026 | 8,425.00 | 8,425.00 | 8,275.00 | 8,350.00 | 8,350.00 | -0.30% | 2,723,800 | 0.74 |
