PT Pabrik Kertas Tjiwi Kimia Tbk (IDX:TKIM)
Indonesia · Delayed Price · Currency is IDR 6,075.00
+25.00 (0.41%)
Jul 23, 2026, 4:14 PM WIB
IDX:TKIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 6,075.00 | 6,225.00 | 6,025.00 | 6,050.00 | - | - | 3,115,600 |
| 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 |
| Jun 22, 2026 | 6,025.00 | 6,100.00 | 5,900.00 | 6,000.00 | 5,966.51 | 0.42% | 2,623,000 |
| Jun 19, 2026 | 6,350.00 | 6,475.00 | 5,975.00 | 5,975.00 | 5,941.65 | -5.91% | 28,979,900 |
| Jun 18, 2026 | 6,050.00 | 6,400.00 | 6,050.00 | 6,350.00 | 6,314.56 | 3.67% | 2,571,200 |
| Jun 17, 2026 | 6,150.00 | 6,375.00 | 6,050.00 | 6,125.00 | 6,090.81 | 1.24% | 2,613,800 |
| Jun 15, 2026 | 6,100.00 | 6,275.00 | 6,025.00 | 6,050.00 | 6,016.23 | 7.08% | 5,374,300 |
| Jun 12, 2026 | 5,650.00 | 5,775.00 | 5,600.00 | 5,650.00 | 5,618.47 | 0.89% | 2,269,800 |
| Jun 11, 2026 | 5,550.00 | 5,600.00 | 5,275.00 | 5,600.00 | 5,568.74 | - | 5,071,000 |
| Jun 10, 2026 | 5,300.00 | 5,925.00 | 5,100.00 | 5,600.00 | 5,568.74 | 6.16% | 12,497,100 |
| Jun 9, 2026 | 4,550.00 | 5,275.00 | 4,460.00 | 5,275.00 | 5,245.56 | 15.93% | 10,703,500 |
| Jun 8, 2026 | 4,620.00 | 4,790.00 | 4,400.00 | 4,550.00 | 4,524.60 | -3.60% | 7,151,800 |
| Jun 5, 2026 | 4,950.00 | 5,050.00 | 4,700.00 | 4,720.00 | 4,693.66 | -4.84% | 5,079,700 |
| Jun 4, 2026 | 5,200.00 | 5,225.00 | 4,800.00 | 4,960.00 | 4,932.32 | -4.62% | 7,954,600 |
| Jun 3, 2026 | 5,650.00 | 5,700.00 | 5,075.00 | 5,200.00 | 5,170.98 | -7.56% | 12,311,600 |
| Jun 2, 2026 | 5,600.00 | 5,875.00 | 5,525.00 | 5,625.00 | 5,593.60 | 0.90% | 8,961,400 |
| May 29, 2026 | 5,600.00 | 6,025.00 | 5,575.00 | 5,575.00 | 5,543.88 | -0.45% | 32,945,000 |
| May 26, 2026 | 5,500.00 | 5,875.00 | 5,500.00 | 5,600.00 | 5,568.74 | 0.45% | 7,634,700 |
| May 25, 2026 | 6,150.00 | 6,150.00 | 5,550.00 | 5,575.00 | 5,543.88 | -7.85% | 7,681,600 |
| May 22, 2026 | 6,325.00 | 6,400.00 | 5,825.00 | 6,050.00 | 6,016.23 | -7.63% | 11,837,600 |
| May 21, 2026 | 6,800.00 | 6,875.00 | 6,425.00 | 6,550.00 | 6,513.44 | -2.60% | 5,285,600 |
| May 20, 2026 | 7,050.00 | 7,075.00 | 6,450.00 | 6,725.00 | 6,687.47 | -4.61% | 11,660,400 |
| May 19, 2026 | 7,450.00 | 7,500.00 | 6,950.00 | 7,050.00 | 7,010.65 | -5.37% | 6,851,700 |
| May 18, 2026 | 7,900.00 | 7,900.00 | 7,000.00 | 7,450.00 | 7,408.42 | -6.88% | 13,780,100 |
| May 13, 2026 | 7,550.00 | 8,075.00 | 7,525.00 | 8,000.00 | 7,955.35 | -0.93% | 3,251,200 |
| May 12, 2026 | 8,325.00 | 8,350.00 | 7,700.00 | 8,075.00 | 8,029.93 | -2.42% | 5,559,000 |
| May 11, 2026 | 8,375.00 | 8,450.00 | 8,150.00 | 8,275.00 | 8,228.81 | -1.19% | 1,609,700 |
| May 8, 2026 | 8,575.00 | 8,600.00 | 8,375.00 | 8,375.00 | 8,328.26 | -2.33% | 1,057,000 |
| May 7, 2026 | 8,700.00 | 8,775.00 | 8,425.00 | 8,575.00 | 8,527.14 | - | 1,720,400 |