PT Pabrik Kertas Tjiwi Kimia Tbk (IDX:TKIM)
Indonesia · Delayed Price · Currency is IDR 11,200
+200 (1.82%)
At close: Mar 2, 2026
IDX:TKIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 10,350.00 | 11,300.00 | 9,900.00 | 11,250.00 | - | 2.27% | 7,321,300 |
| Feb 27, 2026 | 10,400.00 | 11,125.00 | 10,000.00 | 11,000.00 | 11,000.00 | 0.23% | 9,868,900 |
| Feb 26, 2026 | 9,250.00 | 10,975.00 | 9,050.00 | 10,975.00 | 10,975.00 | 19.95% | 33,068,100 |
| Feb 25, 2026 | 7,650.00 | 9,150.00 | 7,650.00 | 9,150.00 | 9,150.00 | 20.00% | 18,450,400 |
| Feb 24, 2026 | 7,600.00 | 7,675.00 | 7,475.00 | 7,625.00 | 7,625.00 | 1.33% | 1,349,100 |
| Feb 23, 2026 | 7,350.00 | 7,650.00 | 7,300.00 | 7,525.00 | 7,525.00 | 3.08% | 1,497,600 |
| Feb 20, 2026 | 7,450.00 | 7,475.00 | 7,200.00 | 7,300.00 | 7,300.00 | -1.35% | 1,446,400 |
| Feb 19, 2026 | 7,225.00 | 7,475.00 | 7,225.00 | 7,400.00 | 7,400.00 | 2.78% | 1,776,900 |
| Feb 18, 2026 | 7,300.00 | 7,300.00 | 7,150.00 | 7,200.00 | 7,200.00 | -1.03% | 1,016,700 |
| Feb 13, 2026 | 7,275.00 | 7,425.00 | 7,200.00 | 7,275.00 | 7,275.00 | -0.34% | 1,663,700 |
| Feb 12, 2026 | 7,300.00 | 7,350.00 | 7,250.00 | 7,300.00 | 7,300.00 | 0.69% | 1,322,500 |
| Feb 11, 2026 | 7,175.00 | 7,300.00 | 6,975.00 | 7,250.00 | 7,250.00 | 1.05% | 1,777,800 |
| Feb 10, 2026 | 7,150.00 | 7,225.00 | 7,100.00 | 7,175.00 | 7,175.00 | 0.35% | 549,800 |
| Feb 9, 2026 | 7,200.00 | 7,275.00 | 7,100.00 | 7,150.00 | 7,150.00 | 1.78% | 1,110,600 |
| Feb 6, 2026 | 7,150.00 | 7,150.00 | 6,975.00 | 7,025.00 | 7,025.00 | -2.43% | 1,184,000 |
| Feb 5, 2026 | 7,100.00 | 7,350.00 | 7,075.00 | 7,200.00 | 7,200.00 | 5.11% | 2,866,000 |
| Feb 4, 2026 | 6,950.00 | 7,000.00 | 6,800.00 | 6,850.00 | 6,850.00 | 0.74% | 1,234,000 |
| Feb 3, 2026 | 6,625.00 | 6,950.00 | 6,575.00 | 6,800.00 | 6,800.00 | 3.03% | 2,408,500 |
| Feb 2, 2026 | 7,300.00 | 7,300.00 | 6,500.00 | 6,600.00 | 6,600.00 | -9.59% | 3,367,100 |
| Jan 30, 2026 | 7,400.00 | 7,400.00 | 7,125.00 | 7,300.00 | 7,300.00 | 1.39% | 1,518,400 |
| Jan 29, 2026 | 7,300.00 | 7,425.00 | 6,450.00 | 7,200.00 | 7,200.00 | -4.95% | 4,219,700 |
| Jan 28, 2026 | 7,900.00 | 7,900.00 | 7,300.00 | 7,575.00 | 7,575.00 | -6.77% | 5,722,000 |
| Jan 27, 2026 | 8,025.00 | 8,150.00 | 7,950.00 | 8,125.00 | 8,125.00 | 1.56% | 1,067,500 |
| Jan 26, 2026 | 8,100.00 | 8,125.00 | 7,950.00 | 8,000.00 | 8,000.00 | -1.23% | 1,171,100 |
| Jan 23, 2026 | 8,350.00 | 8,375.00 | 8,000.00 | 8,100.00 | 8,100.00 | -2.11% | 1,916,800 |
| Jan 22, 2026 | 8,100.00 | 8,375.00 | 8,025.00 | 8,275.00 | 8,275.00 | 3.44% | 4,116,200 |
| Jan 21, 2026 | 8,050.00 | 8,050.00 | 7,800.00 | 8,000.00 | 8,000.00 | -0.62% | 1,470,600 |
| Jan 20, 2026 | 7,950.00 | 8,125.00 | 7,900.00 | 8,050.00 | 8,050.00 | 1.90% | 1,671,100 |
| Jan 19, 2026 | 7,900.00 | 7,950.00 | 7,700.00 | 7,900.00 | 7,900.00 | - | 1,678,300 |
| Jan 15, 2026 | 8,125.00 | 8,125.00 | 7,875.00 | 7,900.00 | 7,900.00 | -2.47% | 1,966,200 |
| Jan 14, 2026 | 8,150.00 | 8,250.00 | 8,050.00 | 8,100.00 | 8,100.00 | -0.31% | 1,539,200 |
| Jan 13, 2026 | 8,000.00 | 8,300.00 | 8,000.00 | 8,125.00 | 8,125.00 | 1.88% | 2,588,400 |
| Jan 12, 2026 | 7,900.00 | 8,225.00 | 7,800.00 | 7,975.00 | 7,975.00 | 1.27% | 2,819,700 |
| Jan 9, 2026 | 8,100.00 | 8,125.00 | 7,850.00 | 7,875.00 | 7,875.00 | -1.56% | 1,420,300 |
| Jan 8, 2026 | 7,800.00 | 8,125.00 | 7,800.00 | 8,000.00 | 8,000.00 | 2.24% | 2,713,500 |
| Jan 7, 2026 | 7,875.00 | 8,150.00 | 7,750.00 | 7,825.00 | 7,825.00 | -0.63% | 3,566,800 |
| Jan 6, 2026 | 7,475.00 | 7,900.00 | 7,400.00 | 7,875.00 | 7,875.00 | 6.42% | 3,819,600 |
| Jan 5, 2026 | 7,325.00 | 7,450.00 | 7,250.00 | 7,400.00 | 7,400.00 | 1.02% | 1,415,400 |
| Jan 2, 2026 | 7,275.00 | 7,400.00 | 7,200.00 | 7,325.00 | 7,325.00 | 0.69% | 718,200 |
| Dec 30, 2025 | 7,250.00 | 7,400.00 | 7,225.00 | 7,275.00 | 7,275.00 | 0.34% | 922,700 |
| Dec 29, 2025 | 7,250.00 | 7,325.00 | 7,175.00 | 7,250.00 | 7,250.00 | - | 1,070,500 |
| Dec 24, 2025 | 7,150.00 | 7,250.00 | 7,000.00 | 7,250.00 | 7,250.00 | 2.47% | 962,800 |
| Dec 23, 2025 | 7,150.00 | 7,150.00 | 7,025.00 | 7,075.00 | 7,075.00 | -1.05% | 535,800 |
| Dec 22, 2025 | 7,175.00 | 7,175.00 | 7,075.00 | 7,150.00 | 7,150.00 | -0.35% | 632,200 |
| Dec 19, 2025 | 7,000.00 | 7,175.00 | 6,975.00 | 7,175.00 | 7,175.00 | 2.50% | 655,900 |
| Dec 18, 2025 | 7,050.00 | 7,125.00 | 7,000.00 | 7,000.00 | 7,000.00 | -0.71% | 1,009,700 |
| Dec 17, 2025 | 7,100.00 | 7,175.00 | 7,050.00 | 7,050.00 | 7,050.00 | -0.35% | 690,300 |
| Dec 16, 2025 | 7,100.00 | 7,150.00 | 7,075.00 | 7,075.00 | 7,075.00 | -1.05% | 626,700 |
| Dec 15, 2025 | 7,125.00 | 7,200.00 | 6,975.00 | 7,150.00 | 7,150.00 | 0.70% | 1,250,300 |
| Dec 12, 2025 | 7,000.00 | 7,175.00 | 6,975.00 | 7,100.00 | 7,100.00 | 2.16% | 1,149,100 |