PT Pabrik Kertas Tjiwi Kimia Tbk (IDX:TKIM)
Indonesia · Delayed Price · Currency is IDR 6,050.00
-500.00 (-7.63%)
May 22, 2026, 4:11 PM WIB
IDX:TKIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6,325.00 | 6,400.00 | 5,825.00 | 6,050.00 | 6,050.00 | -7.63% | 11,837,600 |
| May 21, 2026 | 6,800.00 | 6,875.00 | 6,425.00 | 6,550.00 | 6,550.00 | -2.60% | 5,285,600 |
| May 20, 2026 | 7,050.00 | 7,075.00 | 6,450.00 | 6,725.00 | 6,725.00 | -4.61% | 11,660,400 |
| May 19, 2026 | 7,450.00 | 7,500.00 | 6,950.00 | 7,050.00 | 7,050.00 | -5.37% | 6,851,700 |
| May 18, 2026 | 7,900.00 | 7,900.00 | 7,000.00 | 7,450.00 | 7,450.00 | -6.88% | 13,780,100 |
| May 13, 2026 | 7,550.00 | 8,075.00 | 7,525.00 | 8,000.00 | 8,000.00 | -0.93% | 3,251,200 |
| May 12, 2026 | 8,325.00 | 8,350.00 | 7,700.00 | 8,075.00 | 8,075.00 | -2.42% | 5,559,000 |
| May 11, 2026 | 8,375.00 | 8,450.00 | 8,150.00 | 8,275.00 | 8,275.00 | -1.19% | 1,609,700 |
| May 8, 2026 | 8,575.00 | 8,600.00 | 8,375.00 | 8,375.00 | 8,375.00 | -2.33% | 1,057,000 |
| May 7, 2026 | 8,700.00 | 8,775.00 | 8,425.00 | 8,575.00 | 8,575.00 | - | 1,720,400 |
| May 6, 2026 | 8,525.00 | 8,725.00 | 8,525.00 | 8,575.00 | 8,575.00 | 0.88% | 939,300 |
| May 5, 2026 | 8,850.00 | 8,875.00 | 8,475.00 | 8,500.00 | 8,500.00 | -3.95% | 890,600 |
| May 4, 2026 | 8,750.00 | 8,900.00 | 8,750.00 | 8,850.00 | 8,850.00 | 2.31% | 1,142,200 |
| Apr 30, 2026 | 8,600.00 | 8,950.00 | 8,575.00 | 8,650.00 | 8,650.00 | 1.47% | 1,497,800 |
| Apr 29, 2026 | 8,575.00 | 8,700.00 | 8,425.00 | 8,525.00 | 8,525.00 | -0.58% | 1,082,800 |
| Apr 28, 2026 | 8,775.00 | 8,900.00 | 8,575.00 | 8,575.00 | 8,575.00 | -2.28% | 677,900 |
| Apr 27, 2026 | 8,775.00 | 8,925.00 | 8,750.00 | 8,775.00 | 8,775.00 | - | 799,700 |
| Apr 24, 2026 | 8,950.00 | 8,950.00 | 8,650.00 | 8,775.00 | 8,775.00 | -1.40% | 1,011,700 |
| Apr 23, 2026 | 8,950.00 | 9,200.00 | 8,825.00 | 8,900.00 | 8,900.00 | - | 2,119,700 |
| Apr 22, 2026 | 9,100.00 | 9,100.00 | 8,850.00 | 8,900.00 | 8,900.00 | -1.39% | 1,019,800 |
| Apr 21, 2026 | 8,950.00 | 9,100.00 | 8,875.00 | 9,025.00 | 9,025.00 | 0.84% | 747,100 |
| Apr 20, 2026 | 8,925.00 | 9,100.00 | 8,850.00 | 8,950.00 | 8,950.00 | 0.85% | 1,256,600 |
| Apr 17, 2026 | 9,250.00 | 9,275.00 | 8,800.00 | 8,875.00 | 8,875.00 | -2.74% | 1,903,500 |
| Apr 16, 2026 | 9,325.00 | 9,425.00 | 9,100.00 | 9,125.00 | 9,125.00 | -1.88% | 1,295,000 |
| Apr 15, 2026 | 9,450.00 | 9,700.00 | 9,225.00 | 9,300.00 | 9,300.00 | -1.59% | 5,129,800 |
| Apr 14, 2026 | 9,700.00 | 10,000.00 | 9,425.00 | 9,450.00 | 9,450.00 | -2.07% | 3,289,500 |
| Apr 13, 2026 | 9,275.00 | 9,650.00 | 8,925.00 | 9,650.00 | 9,650.00 | 3.76% | 5,817,400 |
| Apr 10, 2026 | 9,375.00 | 9,475.00 | 9,150.00 | 9,300.00 | 9,300.00 | - | 1,582,500 |
| Apr 9, 2026 | 9,325.00 | 9,350.00 | 9,125.00 | 9,300.00 | 9,300.00 | -0.27% | 1,401,600 |
| Apr 8, 2026 | 9,000.00 | 9,325.00 | 8,900.00 | 9,325.00 | 9,325.00 | 5.67% | 2,099,800 |
| Apr 7, 2026 | 8,650.00 | 8,975.00 | 8,500.00 | 8,825.00 | 8,825.00 | 2.62% | 1,370,700 |
| Apr 6, 2026 | 8,375.00 | 8,825.00 | 8,350.00 | 8,600.00 | 8,600.00 | 2.38% | 1,264,600 |
| Apr 2, 2026 | 8,850.00 | 8,850.00 | 8,400.00 | 8,400.00 | 8,400.00 | -5.62% | 3,181,800 |
| Apr 1, 2026 | 9,500.00 | 9,600.00 | 8,875.00 | 8,900.00 | 8,900.00 | - | 2,884,300 |
| Mar 31, 2026 | 9,050.00 | 9,350.00 | 8,800.00 | 8,900.00 | 8,900.00 | -1.66% | 2,183,900 |
| Mar 30, 2026 | 8,700.00 | 9,275.00 | 8,575.00 | 9,050.00 | 9,050.00 | 2.26% | 2,138,900 |
| Mar 27, 2026 | 9,075.00 | 9,300.00 | 8,825.00 | 8,850.00 | 8,850.00 | -2.48% | 1,197,700 |
| Mar 26, 2026 | 9,375.00 | 9,400.00 | 9,075.00 | 9,075.00 | 9,075.00 | -2.42% | 2,241,100 |
| Mar 25, 2026 | 8,825.00 | 9,350.00 | 8,600.00 | 9,300.00 | 9,300.00 | 2.76% | 2,809,700 |
| Mar 17, 2026 | 8,700.00 | 9,125.00 | 8,700.00 | 9,050.00 | 9,050.00 | 6.47% | 2,605,500 |
| Mar 16, 2026 | 8,600.00 | 8,600.00 | 8,150.00 | 8,500.00 | 8,500.00 | -1.16% | 1,537,200 |
| Mar 13, 2026 | 8,625.00 | 8,975.00 | 8,375.00 | 8,600.00 | 8,600.00 | -1.43% | 2,367,100 |
| Mar 12, 2026 | 8,875.00 | 9,125.00 | 8,625.00 | 8,725.00 | 8,725.00 | -2.24% | 1,701,100 |
| Mar 11, 2026 | 9,500.00 | 9,800.00 | 8,925.00 | 8,925.00 | 8,925.00 | -6.54% | 2,469,700 |
| Mar 10, 2026 | 9,200.00 | 9,625.00 | 8,850.00 | 9,550.00 | 9,550.00 | 9.46% | 5,636,000 |
| Mar 9, 2026 | 8,575.00 | 8,925.00 | 8,150.00 | 8,725.00 | 8,725.00 | -5.93% | 6,475,100 |
| Mar 6, 2026 | 9,975.00 | 9,975.00 | 9,275.00 | 9,275.00 | 9,275.00 | -7.48% | 4,209,600 |
| Mar 5, 2026 | 10,100.00 | 10,350.00 | 9,850.00 | 10,025.00 | 10,025.00 | 6.93% | 8,420,400 |
| Mar 4, 2026 | 10,300.00 | 10,300.00 | 9,200.00 | 9,375.00 | 9,375.00 | -11.14% | 8,903,000 |
| Mar 3, 2026 | 11,150.00 | 11,150.00 | 10,500.00 | 10,550.00 | 10,550.00 | -5.80% | 3,245,400 |