PT Pabrik Kertas Tjiwi Kimia Tbk (IDX:TKIM)
Indonesia · Delayed Price · Currency is IDR 6,225.00
+75.00 (1.22%)
Oct 30, 2026, 4:07 PM WIB
IDX:TKIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6,150.00 | 6,350.00 | 5,975.00 | 6,225.00 | 6,225.00 | 1.22% | 1,750,800 |
| Oct 29, 2026 | 6,600.00 | 6,650.00 | 6,075.00 | 6,150.00 | 6,150.00 | -5.75% | 3,401,000 |
| Oct 28, 2026 | 6,675.00 | 6,675.00 | 6,350.00 | 6,525.00 | 6,525.00 | -2.25% | 1,535,400 |
| Oct 27, 2026 | 6,500.00 | 6,750.00 | 6,200.00 | 6,675.00 | 6,675.00 | 2.69% | 2,197,600 |
| Oct 26, 2026 | 6,575.00 | 6,775.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.14% | 1,049,500 |
| Oct 23, 2026 | 6,450.00 | 6,800.00 | 6,400.00 | 6,575.00 | 6,575.00 | 1.94% | 1,254,100 |
| Oct 22, 2026 | 6,425.00 | 6,600.00 | 6,225.00 | 6,450.00 | 6,450.00 | -1.15% | 1,044,900 |
| Oct 21, 2026 | 6,400.00 | 6,525.00 | 6,275.00 | 6,525.00 | 6,525.00 | 1.16% | 1,896,900 |
| Oct 20, 2026 | 6,025.00 | 6,575.00 | 5,975.00 | 6,450.00 | 6,450.00 | 8.40% | 5,224,800 |
| Oct 19, 2026 | 5,650.00 | 6,075.00 | 5,650.00 | 5,950.00 | 5,950.00 | -1.65% | 8,152,900 |
| Oct 16, 2026 | 6,025.00 | 6,600.00 | 6,025.00 | 6,050.00 | 6,050.00 | -14.49% | 9,575,900 |
| Oct 15, 2026 | 7,075.00 | 7,200.00 | 7,000.00 | 7,075.00 | 7,075.00 | -0.70% | 1,314,800 |
| Oct 14, 2026 | 7,350.00 | 7,350.00 | 7,125.00 | 7,125.00 | 7,125.00 | -2.40% | 1,722,200 |
| Oct 13, 2026 | 7,400.00 | 7,425.00 | 7,225.00 | 7,300.00 | 7,300.00 | -2.99% | 849,800 |
| Oct 12, 2026 | 7,450.00 | 7,525.00 | 7,150.00 | 7,525.00 | 7,525.00 | 1.35% | 2,675,300 |
| Oct 9, 2026 | 7,300.00 | 7,450.00 | 7,200.00 | 7,425.00 | 7,425.00 | 1.71% | 591,100 |
| Oct 8, 2026 | 7,275.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 0.34% | 614,600 |
| Oct 7, 2026 | 7,400.00 | 7,425.00 | 7,250.00 | 7,275.00 | 7,275.00 | -1.69% | 655,700 |
| Oct 6, 2026 | 7,225.00 | 7,450.00 | 7,125.00 | 7,400.00 | 7,400.00 | 2.78% | 1,140,200 |
| Oct 5, 2026 | 7,075.00 | 7,200.00 | 7,075.00 | 7,200.00 | 7,200.00 | 2.13% | 689,000 |
| Oct 2, 2026 | 6,950.00 | 7,075.00 | 6,875.00 | 7,050.00 | 7,050.00 | 1.81% | 1,052,600 |
| Oct 1, 2026 | 7,175.00 | 7,175.00 | 6,925.00 | 6,925.00 | 6,925.00 | -3.48% | 1,860,300 |
| Sep 30, 2026 | 7,200.00 | 7,300.00 | 7,150.00 | 7,175.00 | 7,175.00 | -0.35% | 662,400 |
| Sep 29, 2026 | 7,150.00 | 7,300.00 | 6,975.00 | 7,200.00 | 7,200.00 | 1.05% | 1,536,300 |
| Sep 28, 2026 | 7,100.00 | 7,200.00 | 7,025.00 | 7,125.00 | 7,125.00 | - | 1,783,300 |
| Sep 25, 2026 | 7,300.00 | 7,300.00 | 7,125.00 | 7,125.00 | 7,125.00 | -1.04% | 1,012,100 |
| Sep 24, 2026 | 7,450.00 | 7,450.00 | 7,200.00 | 7,200.00 | 7,200.00 | -3.36% | 1,304,800 |
| Sep 23, 2026 | 7,250.00 | 7,500.00 | 7,250.00 | 7,450.00 | 7,450.00 | 2.76% | 1,916,000 |
| Sep 22, 2026 | 7,575.00 | 7,625.00 | 7,200.00 | 7,250.00 | 7,250.00 | -3.33% | 2,411,700 |
| Sep 21, 2026 | 7,550.00 | 7,700.00 | 7,175.00 | 7,500.00 | 7,500.00 | -0.33% | 2,791,200 |
| Sep 18, 2026 | 7,700.00 | 7,700.00 | 7,475.00 | 7,525.00 | 7,525.00 | -0.66% | 2,604,900 |
| Sep 17, 2026 | 7,625.00 | 7,800.00 | 7,575.00 | 7,575.00 | 7,575.00 | -0.66% | 2,317,100 |
| Sep 16, 2026 | 7,800.00 | 7,875.00 | 7,600.00 | 7,625.00 | 7,625.00 | -2.24% | 3,290,400 |
| Sep 15, 2026 | 7,875.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | -1.27% | 1,205,800 |
| Sep 14, 2026 | 7,600.00 | 7,925.00 | 7,575.00 | 7,900.00 | 7,900.00 | 0.64% | 4,405,300 |
| Sep 11, 2026 | 7,875.00 | 7,925.00 | 7,750.00 | 7,850.00 | 7,850.00 | -1.57% | 4,135,100 |
| Sep 10, 2026 | 8,225.00 | 8,325.00 | 7,900.00 | 7,975.00 | 7,975.00 | -3.04% | 3,160,900 |
| Sep 9, 2026 | 8,300.00 | 8,375.00 | 8,150.00 | 8,225.00 | 8,225.00 | -1.20% | 1,251,300 |
| Sep 8, 2026 | 8,150.00 | 8,375.00 | 8,150.00 | 8,325.00 | 8,325.00 | 2.15% | 2,961,400 |
| Sep 7, 2026 | 8,175.00 | 8,200.00 | 8,025.00 | 8,150.00 | 8,150.00 | - | 2,399,000 |
| Sep 4, 2026 | 8,350.00 | 8,500.00 | 8,100.00 | 8,150.00 | 8,150.00 | -2.40% | 3,783,700 |
| Sep 3, 2026 | 8,425.00 | 8,425.00 | 8,275.00 | 8,350.00 | 8,350.00 | -0.30% | 2,723,800 |
| Sep 2, 2026 | 8,400.00 | 8,425.00 | 8,100.00 | 8,375.00 | 8,375.00 | -0.30% | 3,736,300 |
| 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 |