PT Pabrik Kertas Tjiwi Kimia Tbk (FRA:OB9)
Germany · Delayed Price · Currency is EUR 0.4200
-0.0120 (-2.78%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:OB9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Apr 22, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.92% | - |
| Apr 21, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.46% | - |
| Apr 20, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.91% | - |
| Apr 17, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.23% | - |
| Apr 16, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -3.45% | - |
| Apr 15, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.43% | - |
| Apr 14, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 5.48% | - |
| Apr 13, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.52% | - |
| Apr 10, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.87% | - |
| Apr 9, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.33% | - |
| Apr 8, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 6.60% | - |
| Apr 7, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.93% | - |
| Apr 2, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -4.04% | - |
| Apr 1, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.33% | - |
| Mar 31, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.44% | - |
| Mar 30, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.87% | - |
| Mar 27, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.87% | - |
| Mar 26, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.86% | - |
| Mar 25, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 3.56% | 750 |
| Mar 24, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.88% | - |
| Mar 23, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44% | - |
| Mar 20, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.88% | - |
| Mar 19, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.88% | - |
| Mar 18, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.35% | - |
| Mar 17, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 3.24% | - |
| Mar 16, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.46% | - |
| Mar 13, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.36% | - |
| Mar 12, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.08% | - |
| Mar 11, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -3.40% | - |
| Mar 10, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 6.82% | - |
| Mar 9, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -6.38% | - |
| Mar 6, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -5.24% | - |
| Mar 5, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 6.90% | - |
| Mar 4, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -12.45% | - |
| Mar 3, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.93% | - |
| Mar 2, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Feb 27, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.90% | - |
| Feb 26, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 20.97% | - |
| Feb 25, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 14.81% | - |
| Feb 24, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.61% | - |
| Feb 23, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 3.91% | - |
| Feb 20, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.56% | - |
| Feb 19, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.86% | - |
| Feb 18, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.69% | - |
| Feb 17, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Feb 16, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.11% | - |
| Feb 13, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.56% | - |
| Feb 12, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.87% | - |
| Feb 11, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |