PT Pabrik Kertas Tjiwi Kimia Tbk (IDX:TKIM)
Indonesia · Delayed Price · Currency is IDR 7,250.00
+25.00 (0.35%)
Aug 28, 2025, 4:02 PM WIB
IDX:TKIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 5,525.00 | 5,625.00 | 5,500.00 | 5,525.00 | 5,525.00 | 0.45% | 471,400 |
| Jul 15, 2025 | 5,550.00 | 5,550.00 | 5,425.00 | 5,500.00 | 5,500.00 | - | 803,300 |
| Jul 14, 2025 | 5,725.00 | 5,750.00 | 5,475.00 | 5,500.00 | 5,500.00 | -3.08% | 1,767,100 |
| Jul 11, 2025 | 5,550.00 | 5,725.00 | 5,550.00 | 5,675.00 | 5,675.00 | 2.25% | 1,082,900 |
| Jul 10, 2025 | 5,375.00 | 5,575.00 | 5,350.00 | 5,550.00 | 5,550.00 | 3.26% | 1,085,600 |
| Jul 9, 2025 | 5,450.00 | 5,475.00 | 5,350.00 | 5,375.00 | 5,375.00 | - | 745,600 |
| Jul 8, 2025 | 5,375.00 | 5,475.00 | 5,325.00 | 5,375.00 | 5,375.00 | -0.46% | 519,000 |
| Jul 7, 2025 | 5,350.00 | 5,475.00 | 5,325.00 | 5,400.00 | 5,400.00 | 0.93% | 338,400 |
| Jul 4, 2025 | 5,475.00 | 5,475.00 | 5,350.00 | 5,350.00 | 5,350.00 | -1.83% | 340,800 |
| Jul 3, 2025 | 5,425.00 | 5,525.00 | 5,425.00 | 5,450.00 | 5,450.00 | - | 468,900 |
| Jul 2, 2025 | 5,550.00 | 5,550.00 | 5,400.00 | 5,450.00 | 5,450.00 | -1.80% | 387,100 |
| Jul 1, 2025 | 5,625.00 | 5,650.00 | 5,500.00 | 5,550.00 | 5,550.00 | -1.33% | 899,700 |
| Jun 30, 2025 | 5,650.00 | 5,675.00 | 5,550.00 | 5,625.00 | 5,625.00 | 0.45% | 532,500 |
| Jun 26, 2025 | 5,575.00 | 5,650.00 | 5,575.00 | 5,600.00 | 5,600.00 | 0.45% | 369,500 |
| Jun 25, 2025 | 5,625.00 | 5,675.00 | 5,500.00 | 5,575.00 | 5,575.00 | -0.45% | 1,112,900 |
| Jun 24, 2025 | 5,750.00 | 5,825.00 | 5,525.00 | 5,600.00 | 5,575.00 | - | 1,209,200 |
| Jun 23, 2025 | 5,625.00 | 5,625.00 | 5,450.00 | 5,600.00 | 5,575.02 | -2.18% | 1,904,000 |
| Jun 20, 2025 | 5,600.00 | 5,825.00 | 5,575.00 | 5,725.00 | 5,699.47 | 2.23% | 2,240,300 |
| Jun 19, 2025 | 5,875.00 | 5,875.00 | 5,525.00 | 5,600.00 | 5,575.02 | -4.68% | 2,649,800 |
| Jun 18, 2025 | 6,125.00 | 6,125.00 | 5,825.00 | 5,875.00 | 5,848.80 | -3.69% | 2,422,800 |