PT Pabrik Kertas Tjiwi Kimia Tbk (IDX:TKIM)
Indonesia
· Delayed Price · Currency is IDR 7,300.00
-75.00 (-1.02%)
At close: Dec 5, 2025
IDX:TKIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,375.00 | 7,375.00 | 7,250.00 | 7,300.00 | 7,300.00 | -1.02% | 1,100,600 |
| Dec 4, 2025 | 7,550.00 | 7,575.00 | 7,350.00 | 7,375.00 | 7,375.00 | -1.34% | 947,400 |
| Dec 3, 2025 | 7,500.00 | 7,575.00 | 7,400.00 | 7,475.00 | 7,475.00 | - | 1,158,500 |
| Dec 2, 2025 | 7,500.00 | 7,600.00 | 7,350.00 | 7,475.00 | 7,475.00 | -0.33% | 1,781,800 |
| Dec 1, 2025 | 7,575.00 | 7,575.00 | 7,400.00 | 7,500.00 | 7,500.00 | -0.99% | 1,943,000 |
| Nov 28, 2025 | 7,250.00 | 7,625.00 | 7,150.00 | 7,575.00 | 7,575.00 | 5.57% | 4,637,200 |
| Nov 27, 2025 | 7,300.00 | 7,300.00 | 7,175.00 | 7,175.00 | 7,175.00 | -0.35% | 1,253,400 |
| Nov 26, 2025 | 7,125.00 | 7,325.00 | 7,075.00 | 7,200.00 | 7,200.00 | 1.05% | 2,972,700 |
| Nov 25, 2025 | 7,075.00 | 7,150.00 | 6,975.00 | 7,125.00 | 7,125.00 | 1.79% | 1,167,000 |
| Nov 24, 2025 | 7,050.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | -0.36% | 652,500 |
| Nov 21, 2025 | 7,150.00 | 7,175.00 | 7,000.00 | 7,025.00 | 7,025.00 | -1.40% | 552,000 |
| Nov 20, 2025 | 7,000.00 | 7,150.00 | 6,950.00 | 7,125.00 | 7,125.00 | 2.89% | 1,206,900 |
| Nov 19, 2025 | 6,950.00 | 7,025.00 | 6,925.00 | 6,925.00 | 6,925.00 | -0.72% | 649,600 |
| Nov 18, 2025 | 7,025.00 | 7,050.00 | 6,950.00 | 6,975.00 | 6,975.00 | -0.71% | 642,300 |
| Nov 17, 2025 | 7,025.00 | 7,050.00 | 6,900.00 | 7,025.00 | 7,025.00 | - | 611,800 |
| Nov 14, 2025 | 7,075.00 | 7,075.00 | 6,950.00 | 7,025.00 | 7,025.00 | -0.35% | 564,100 |
| Nov 13, 2025 | 7,100.00 | 7,150.00 | 7,000.00 | 7,050.00 | 7,050.00 | - | 1,364,800 |
| Nov 12, 2025 | 6,875.00 | 7,225.00 | 6,875.00 | 7,050.00 | 7,050.00 | 2.17% | 3,482,600 |
| Nov 11, 2025 | 6,950.00 | 6,975.00 | 6,850.00 | 6,900.00 | 6,900.00 | -0.72% | 1,190,500 |
| Nov 10, 2025 | 7,000.00 | 7,000.00 | 6,925.00 | 6,950.00 | 6,950.00 | -0.71% | 957,400 |
| Nov 7, 2025 | 6,950.00 | 7,025.00 | 6,925.00 | 7,000.00 | 7,000.00 | - | 593,200 |
| Nov 6, 2025 | 7,000.00 | 7,075.00 | 6,925.00 | 7,000.00 | 7,000.00 | - | 1,148,800 |
| Nov 5, 2025 | 7,000.00 | 7,050.00 | 6,925.00 | 7,000.00 | 7,000.00 | - | 794,700 |
| Nov 4, 2025 | 7,100.00 | 7,100.00 | 6,975.00 | 7,000.00 | 7,000.00 | -0.36% | 1,030,900 |
| Nov 3, 2025 | 7,075.00 | 7,225.00 | 7,000.00 | 7,025.00 | 7,025.00 | 0.72% | 1,460,600 |
| Oct 31, 2025 | 7,125.00 | 7,125.00 | 6,975.00 | 6,975.00 | 6,975.00 | -1.41% | 748,200 |
| Oct 30, 2025 | 7,125.00 | 7,125.00 | 7,025.00 | 7,075.00 | 7,075.00 | -0.70% | 460,600 |
| Oct 29, 2025 | 7,125.00 | 7,150.00 | 7,050.00 | 7,125.00 | 7,125.00 | 0.35% | 770,300 |
| Oct 28, 2025 | 6,975.00 | 7,150.00 | 6,925.00 | 7,100.00 | 7,100.00 | 1.79% | 2,062,300 |
| Oct 27, 2025 | 6,975.00 | 7,025.00 | 6,775.00 | 6,975.00 | 6,975.00 | - | 1,330,600 |
| Oct 24, 2025 | 7,125.00 | 7,125.00 | 6,950.00 | 6,975.00 | 6,975.00 | -2.11% | 714,400 |
| Oct 23, 2025 | 7,050.00 | 7,250.00 | 7,025.00 | 7,125.00 | 7,125.00 | 1.06% | 2,311,600 |
| Oct 22, 2025 | 7,025.00 | 7,150.00 | 7,025.00 | 7,050.00 | 7,050.00 | 0.71% | 1,181,100 |
| Oct 21, 2025 | 7,050.00 | 7,075.00 | 6,950.00 | 7,000.00 | 7,000.00 | -0.36% | 933,800 |
| Oct 20, 2025 | 6,925.00 | 7,075.00 | 6,925.00 | 7,025.00 | 7,025.00 | 1.44% | 1,333,000 |
| Oct 17, 2025 | 6,875.00 | 6,950.00 | 6,750.00 | 6,925.00 | 6,925.00 | 0.73% | 1,892,200 |
| Oct 16, 2025 | 6,600.00 | 6,900.00 | 6,600.00 | 6,875.00 | 6,875.00 | 5.77% | 1,508,100 |
| Oct 15, 2025 | 6,900.00 | 6,950.00 | 6,500.00 | 6,500.00 | 6,500.00 | -5.80% | 3,583,500 |
| Oct 14, 2025 | 6,950.00 | 7,100.00 | 6,750.00 | 6,900.00 | 6,900.00 | -0.36% | 1,785,400 |
| Oct 13, 2025 | 7,100.00 | 7,175.00 | 6,925.00 | 6,925.00 | 6,925.00 | -3.48% | 1,791,600 |
| Oct 10, 2025 | 7,000.00 | 7,350.00 | 6,975.00 | 7,175.00 | 7,175.00 | 3.24% | 3,292,900 |
| Oct 9, 2025 | 7,050.00 | 7,100.00 | 6,925.00 | 6,950.00 | 6,950.00 | -1.42% | 771,300 |
| Oct 8, 2025 | 7,050.00 | 7,100.00 | 6,900.00 | 7,050.00 | 7,050.00 | 0.71% | 1,254,100 |
| Oct 7, 2025 | 7,050.00 | 7,150.00 | 6,925.00 | 7,000.00 | 7,000.00 | -0.71% | 1,765,900 |
| Oct 6, 2025 | 7,075.00 | 7,100.00 | 6,900.00 | 7,050.00 | 7,050.00 | - | 1,314,500 |
| Oct 3, 2025 | 6,950.00 | 7,075.00 | 6,825.00 | 7,050.00 | 7,050.00 | 1.44% | 1,528,300 |
| Oct 2, 2025 | 7,100.00 | 7,100.00 | 6,850.00 | 6,950.00 | 6,950.00 | -1.07% | 866,900 |
| Oct 1, 2025 | 6,975.00 | 7,125.00 | 6,800.00 | 7,025.00 | 7,025.00 | 0.72% | 2,647,200 |
| Sep 30, 2025 | 6,950.00 | 7,000.00 | 6,900.00 | 6,975.00 | 6,975.00 | - | 664,400 |
| Sep 29, 2025 | 6,925.00 | 7,050.00 | 6,925.00 | 6,975.00 | 6,975.00 | 0.72% | 509,800 |