PT Pabrik Kertas Tjiwi Kimia Tbk (IDX:TKIM)
Indonesia
· Delayed Price · Currency is IDR 6,975.00
+50.00 (0.72%)
Sep 29, 2025, 3:49 PM WIB
IDX:TKIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7,150.00 | 7,200.00 | 6,900.00 | 6,925.00 | 6,925.00 | -2.81% | 1,800,000 |
| Sep 25, 2025 | 6,950.00 | 7,175.00 | 6,925.00 | 7,125.00 | 7,125.00 | 2.52% | 1,631,300 |
| Sep 24, 2025 | 6,950.00 | 7,050.00 | 6,800.00 | 6,950.00 | 6,950.00 | 0.36% | 2,068,000 |
| Sep 23, 2025 | 6,950.00 | 7,000.00 | 6,825.00 | 6,925.00 | 6,925.00 | -0.36% | 1,923,100 |
| Sep 22, 2025 | 7,075.00 | 7,250.00 | 6,875.00 | 6,950.00 | 6,950.00 | -1.77% | 1,923,100 |
| Sep 19, 2025 | 7,250.00 | 7,250.00 | 7,000.00 | 7,075.00 | 7,075.00 | -2.08% | 1,766,400 |
| Sep 18, 2025 | 7,450.00 | 7,450.00 | 7,100.00 | 7,225.00 | 7,225.00 | -2.69% | 1,652,700 |
| Sep 17, 2025 | 7,100.00 | 7,425.00 | 7,075.00 | 7,425.00 | 7,425.00 | 4.58% | 2,477,400 |
| Sep 16, 2025 | 7,200.00 | 7,225.00 | 6,925.00 | 7,100.00 | 7,100.00 | -0.35% | 1,858,900 |
| Sep 15, 2025 | 7,325.00 | 7,450.00 | 7,100.00 | 7,125.00 | 7,125.00 | -2.73% | 1,662,300 |
| Sep 12, 2025 | 7,375.00 | 7,450.00 | 7,300.00 | 7,325.00 | 7,325.00 | 0.34% | 817,700 |
| Sep 11, 2025 | 7,250.00 | 7,375.00 | 7,250.00 | 7,300.00 | 7,300.00 | 1.39% | 1,028,800 |
| Sep 10, 2025 | 7,425.00 | 7,425.00 | 7,200.00 | 7,200.00 | 7,200.00 | -2.04% | 740,700 |
| Sep 9, 2025 | 7,400.00 | 7,575.00 | 7,200.00 | 7,350.00 | 7,350.00 | -3.29% | 2,727,800 |
| Sep 8, 2025 | 7,575.00 | 7,925.00 | 7,550.00 | 7,600.00 | 7,600.00 | 0.33% | 3,929,800 |
| Sep 4, 2025 | 7,775.00 | 7,825.00 | 7,575.00 | 7,575.00 | 7,575.00 | -1.94% | 1,396,700 |
| Sep 3, 2025 | 8,000.00 | 8,000.00 | 7,700.00 | 7,725.00 | 7,725.00 | -3.13% | 3,595,700 |
| Sep 2, 2025 | 7,450.00 | 8,025.00 | 7,350.00 | 7,975.00 | 7,975.00 | 8.87% | 8,558,800 |
| Sep 1, 2025 | 6,800.00 | 7,400.00 | 6,700.00 | 7,325.00 | 7,325.00 | 1.74% | 5,442,200 |
| Aug 29, 2025 | 7,100.00 | 7,375.00 | 6,950.00 | 7,200.00 | 7,200.00 | -0.69% | 4,053,600 |
| Aug 28, 2025 | 7,275.00 | 7,375.00 | 7,175.00 | 7,250.00 | 7,250.00 | 0.35% | 1,954,300 |
| Aug 27, 2025 | 7,250.00 | 7,325.00 | 7,100.00 | 7,225.00 | 7,225.00 | 0.35% | 1,487,700 |
| Aug 26, 2025 | 7,125.00 | 7,250.00 | 7,050.00 | 7,200.00 | 7,200.00 | 1.05% | 1,786,300 |
| Aug 25, 2025 | 7,200.00 | 7,250.00 | 7,100.00 | 7,125.00 | 7,125.00 | -0.35% | 1,118,400 |
| Aug 22, 2025 | 7,175.00 | 7,325.00 | 7,150.00 | 7,150.00 | 7,150.00 | -0.35% | 987,100 |
| Aug 21, 2025 | 7,250.00 | 7,250.00 | 6,900.00 | 7,175.00 | 7,175.00 | -1.37% | 3,071,800 |
| Aug 20, 2025 | 7,400.00 | 7,600.00 | 7,250.00 | 7,275.00 | 7,275.00 | -1.02% | 2,569,100 |
| Aug 19, 2025 | 7,275.00 | 7,400.00 | 7,150.00 | 7,350.00 | 7,350.00 | 1.73% | 1,174,100 |
| Aug 15, 2025 | 7,200.00 | 7,375.00 | 7,100.00 | 7,225.00 | 7,225.00 | 1.76% | 3,579,000 |
| Aug 14, 2025 | 7,250.00 | 7,325.00 | 7,100.00 | 7,100.00 | 7,100.00 | -0.70% | 2,423,900 |
| Aug 13, 2025 | 7,350.00 | 7,400.00 | 7,075.00 | 7,150.00 | 7,150.00 | -2.72% | 3,527,100 |
| Aug 12, 2025 | 7,400.00 | 7,400.00 | 7,225.00 | 7,350.00 | 7,350.00 | 0.34% | 3,271,500 |
| Aug 11, 2025 | 7,150.00 | 7,375.00 | 6,800.00 | 7,325.00 | 7,325.00 | 4.64% | 6,898,700 |
| Aug 8, 2025 | 6,275.00 | 7,100.00 | 6,275.00 | 7,000.00 | 7,000.00 | 11.55% | 14,051,900 |
| Aug 7, 2025 | 6,375.00 | 6,400.00 | 6,250.00 | 6,275.00 | 6,275.00 | -1.18% | 897,400 |
| Aug 6, 2025 | 6,350.00 | 6,500.00 | 6,325.00 | 6,350.00 | 6,350.00 | - | 1,081,500 |
| Aug 5, 2025 | 6,425.00 | 6,500.00 | 6,300.00 | 6,350.00 | 6,350.00 | -1.17% | 1,040,600 |
| Aug 4, 2025 | 6,300.00 | 6,625.00 | 6,100.00 | 6,425.00 | 6,425.00 | 1.98% | 5,272,100 |
| Aug 1, 2025 | 5,975.00 | 6,350.00 | 5,800.00 | 6,300.00 | 6,300.00 | 2.44% | 4,308,500 |
| Jul 31, 2025 | 6,450.00 | 6,500.00 | 6,150.00 | 6,150.00 | 6,150.00 | -3.91% | 2,152,200 |
| Jul 30, 2025 | 6,150.00 | 6,550.00 | 6,150.00 | 6,400.00 | 6,400.00 | 4.49% | 6,329,400 |
| Jul 29, 2025 | 6,150.00 | 6,200.00 | 6,000.00 | 6,125.00 | 6,125.00 | -0.41% | 2,991,300 |
| Jul 28, 2025 | 5,900.00 | 6,250.00 | 5,900.00 | 6,150.00 | 6,150.00 | 4.68% | 6,996,700 |
| Jul 25, 2025 | 5,850.00 | 5,900.00 | 5,750.00 | 5,875.00 | 5,875.00 | 0.43% | 1,047,300 |
| Jul 24, 2025 | 6,050.00 | 6,150.00 | 5,825.00 | 5,850.00 | 5,850.00 | -2.09% | 3,493,600 |
| Jul 23, 2025 | 5,600.00 | 5,975.00 | 5,525.00 | 5,975.00 | 5,975.00 | 7.17% | 4,121,700 |
| Jul 22, 2025 | 5,600.00 | 5,675.00 | 5,575.00 | 5,575.00 | 5,575.00 | -0.45% | 853,600 |
| Jul 21, 2025 | 5,650.00 | 5,675.00 | 5,575.00 | 5,600.00 | 5,600.00 | - | 724,100 |
| Jul 18, 2025 | 5,525.00 | 5,600.00 | 5,475.00 | 5,600.00 | 5,600.00 | 1.36% | 780,400 |
| Jul 17, 2025 | 5,525.00 | 5,600.00 | 5,500.00 | 5,525.00 | 5,525.00 | - | 858,700 |