PT Pabrik Kertas Tjiwi Kimia Tbk (IDX:TKIM)
Indonesia · Delayed Price · Currency is IDR 8,175.00
-225.00 (-2.68%)
Sep 2, 2026, 11:57 AM WIB
IDX:TKIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 8,400.00 | 8,425.00 | 8,100.00 | 8,250.00 | - | -1.79% | 1,310,500 |
| Sep 1, 2026 | 8,025.00 | 8,450.00 | 7,950.00 | 8,400.00 | 8,400.00 | 5.00% | 4,444,600 |
| Aug 31, 2026 | 8,050.00 | 8,250.00 | 7,900.00 | 8,000.00 | 8,000.00 | -0.62% | 2,979,700 |
| Aug 28, 2026 | 7,900.00 | 8,075.00 | 7,750.00 | 8,050.00 | 8,050.00 | 1.90% | 2,494,500 |
| Aug 27, 2026 | 7,700.00 | 7,925.00 | 7,625.00 | 7,900.00 | 7,900.00 | 1.61% | 1,436,300 |
| Aug 26, 2026 | 8,075.00 | 8,100.00 | 7,775.00 | 7,775.00 | 7,775.00 | -3.72% | 4,231,200 |
| Aug 24, 2026 | 7,975.00 | 8,075.00 | 7,900.00 | 8,075.00 | 8,075.00 | 1.57% | 1,571,400 |
| Aug 21, 2026 | 8,000.00 | 8,050.00 | 7,825.00 | 7,950.00 | 7,950.00 | 0.63% | 1,156,000 |
| Aug 20, 2026 | 7,750.00 | 7,975.00 | 7,750.00 | 7,900.00 | 7,900.00 | 1.28% | 2,113,200 |
| Aug 19, 2026 | 7,975.00 | 8,250.00 | 7,800.00 | 7,800.00 | 7,800.00 | -1.27% | 4,504,700 |
| Aug 18, 2026 | 7,650.00 | 7,900.00 | 7,475.00 | 7,900.00 | 7,900.00 | 3.95% | 5,232,200 |
| Aug 14, 2026 | 7,475.00 | 7,625.00 | 7,400.00 | 7,600.00 | 7,600.00 | 1.67% | 1,721,600 |
| Aug 13, 2026 | 7,575.00 | 7,575.00 | 7,400.00 | 7,475.00 | 7,475.00 | -1.32% | 1,357,900 |
| Aug 12, 2026 | 7,300.00 | 7,575.00 | 7,300.00 | 7,575.00 | 7,575.00 | 3.41% | 2,723,600 |
| Aug 11, 2026 | 7,150.00 | 7,550.00 | 7,125.00 | 7,325.00 | 7,325.00 | 2.45% | 5,880,200 |
| Aug 10, 2026 | 7,250.00 | 7,325.00 | 7,125.00 | 7,150.00 | 7,150.00 | -1.04% | 2,537,100 |
| Aug 7, 2026 | 7,150.00 | 7,300.00 | 7,100.00 | 7,225.00 | 7,225.00 | 1.05% | 1,723,600 |
| Aug 6, 2026 | 7,200.00 | 7,350.00 | 7,075.00 | 7,150.00 | 7,150.00 | -0.69% | 2,618,900 |
| Aug 5, 2026 | 7,175.00 | 7,250.00 | 7,100.00 | 7,200.00 | 7,200.00 | 0.35% | 2,840,600 |
| Aug 4, 2026 | 7,225.00 | 7,300.00 | 7,075.00 | 7,175.00 | 7,175.00 | 0.35% | 5,155,200 |
| Aug 3, 2026 | 6,850.00 | 7,200.00 | 6,775.00 | 7,150.00 | 7,150.00 | 10.00% | 11,359,800 |
| Jul 31, 2026 | 6,325.00 | 6,525.00 | 6,225.00 | 6,500.00 | 6,500.00 | 3.17% | 3,972,600 |
| Jul 30, 2026 | 6,075.00 | 6,325.00 | 6,025.00 | 6,300.00 | 6,300.00 | 4.13% | 2,119,700 |
| Jul 29, 2026 | 6,125.00 | 6,300.00 | 5,975.00 | 6,050.00 | 6,050.00 | -0.82% | 2,222,200 |
| Jul 28, 2026 | 6,400.00 | 6,425.00 | 6,075.00 | 6,100.00 | 6,100.00 | -2.01% | 3,592,400 |
| Jul 27, 2026 | 5,925.00 | 6,300.00 | 5,850.00 | 6,225.00 | 6,225.00 | 5.06% | 5,197,900 |
| Jul 24, 2026 | 6,025.00 | 6,025.00 | 5,850.00 | 5,925.00 | 5,925.00 | -2.47% | 2,626,600 |
| Jul 23, 2026 | 6,075.00 | 6,225.00 | 6,025.00 | 6,075.00 | 6,075.00 | 0.41% | 3,335,200 |
| Jul 22, 2026 | 6,100.00 | 6,150.00 | 5,925.00 | 6,050.00 | 6,050.00 | -0.82% | 2,248,700 |
| Jul 21, 2026 | 6,125.00 | 6,175.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 3,581,800 |
| Jul 20, 2026 | 6,000.00 | 6,150.00 | 6,000.00 | 6,100.00 | 6,100.00 | 2.95% | 1,842,700 |
| Jul 17, 2026 | 6,100.00 | 6,150.00 | 5,925.00 | 5,925.00 | 5,925.00 | -2.87% | 3,049,300 |
| Jul 16, 2026 | 5,725.00 | 6,150.00 | 5,650.00 | 6,100.00 | 6,100.00 | 8.93% | 3,604,800 |
| Jul 15, 2026 | 5,600.00 | 5,625.00 | 5,550.00 | 5,600.00 | 5,600.00 | - | 1,156,400 |
| Jul 14, 2026 | 5,500.00 | 5,650.00 | 5,400.00 | 5,600.00 | 5,600.00 | 1.82% | 2,407,900 |
| Jul 13, 2026 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 1.85% | 1,381,500 |
| Jul 10, 2026 | 5,400.00 | 5,450.00 | 5,325.00 | 5,400.00 | 5,400.00 | 0.47% | 1,752,500 |
| Jul 9, 2026 | 5,325.00 | 5,475.00 | 5,250.00 | 5,375.00 | 5,375.00 | 0.94% | 3,978,900 |
| Jul 8, 2026 | 5,800.00 | 5,800.00 | 5,325.00 | 5,325.00 | 5,325.00 | -6.58% | 3,499,400 |
| Jul 7, 2026 | 5,525.00 | 5,725.00 | 5,425.00 | 5,700.00 | 5,700.00 | 3.64% | 2,685,900 |
| Jul 6, 2026 | 5,500.00 | 5,600.00 | 5,425.00 | 5,500.00 | 5,500.00 | - | 1,497,000 |
| Jul 3, 2026 | 5,375.00 | 5,625.00 | 5,375.00 | 5,500.00 | 5,500.00 | 2.33% | 1,279,200 |
| Jul 2, 2026 | 5,375.00 | 5,475.00 | 5,300.00 | 5,375.00 | 5,375.00 | 0.56% | 2,442,800 |
| Jul 1, 2026 | 5,425.00 | 5,525.00 | 5,300.00 | 5,375.00 | 5,345.00 | -0.46% | 2,450,600 |
| Jun 30, 2026 | 5,575.00 | 5,575.00 | 5,250.00 | 5,400.00 | 5,369.86 | -1.82% | 3,631,400 |
| Jun 29, 2026 | 5,675.00 | 5,825.00 | 5,475.00 | 5,500.00 | 5,469.30 | -2.65% | 2,036,900 |
| Jun 26, 2026 | 5,875.00 | 5,950.00 | 5,600.00 | 5,650.00 | 5,618.47 | -4.24% | 1,896,200 |
| Jun 25, 2026 | 5,750.00 | 6,025.00 | 5,750.00 | 5,900.00 | 5,867.07 | 3.06% | 4,233,500 |
| Jun 24, 2026 | 6,000.00 | 6,150.00 | 5,700.00 | 5,725.00 | 5,693.05 | -3.78% | 3,193,800 |
| Jun 23, 2026 | 6,025.00 | 6,075.00 | 5,850.00 | 5,950.00 | 5,916.79 | -0.83% | 2,815,500 |