PT Pabrik Kertas Tjiwi Kimia Tbk (IDX:TKIM)
Indonesia
· Delayed Price · Currency is IDR 8,475.00
-100.00 (-1.17%)
Apr 29, 2026, 11:57 AM WIB
IDX:TKIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 10,350.00 | 11,300.00 | 9,900.00 | 11,200.00 | 11,200.00 | 1.82% | 9,058,200 |
| 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% | 1,019,200 |
| 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 |
| Dec 11, 2025 | 7,025.00 | 7,150.00 | 6,950.00 | 6,950.00 | 6,950.00 | -1.07% | 2,086,400 |
| Dec 10, 2025 | 7,125.00 | 7,125.00 | 6,900.00 | 7,025.00 | 7,025.00 | -1.40% | 2,315,500 |
| Dec 9, 2025 | 7,500.00 | 7,550.00 | 7,125.00 | 7,125.00 | 7,125.00 | -4.36% | 1,911,100 |
| Dec 8, 2025 | 7,300.00 | 7,600.00 | 7,300.00 | 7,450.00 | 7,450.00 | 2.05% | 2,045,700 |
| Dec 5, 2025 | 7,375.00 | 7,375.00 | 7,250.00 | 7,300.00 | 7,300.00 | -1.02% | 1,111,200 |
| Dec 4, 2025 | 7,550.00 | 7,575.00 | 7,350.00 | 7,375.00 | 7,375.00 | -1.34% | 947,400 |
| Dec 3, 2025 | 7,500.00 | 7,575.00 | 7,400.00 | 7,475.00 | 7,475.00 | - | 1,158,500 |
| Dec 2, 2025 | 7,500.00 | 7,600.00 | 7,350.00 | 7,475.00 | 7,475.00 | -0.33% | 1,781,800 |
| Dec 1, 2025 | 7,575.00 | 7,575.00 | 7,400.00 | 7,500.00 | 7,500.00 | -0.99% | 1,943,000 |
| Nov 28, 2025 | 7,250.00 | 7,625.00 | 7,150.00 | 7,575.00 | 7,575.00 | 5.57% | 4,637,200 |
| Nov 27, 2025 | 7,300.00 | 7,300.00 | 7,175.00 | 7,175.00 | 7,175.00 | -0.35% | 1,253,400 |
| Nov 26, 2025 | 7,125.00 | 7,325.00 | 7,075.00 | 7,200.00 | 7,200.00 | 1.05% | 2,972,700 |
| Nov 25, 2025 | 7,075.00 | 7,150.00 | 6,975.00 | 7,125.00 | 7,125.00 | 1.79% | 1,167,000 |
| Nov 24, 2025 | 7,050.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | -0.36% | 652,500 |
| Nov 21, 2025 | 7,150.00 | 7,175.00 | 7,000.00 | 7,025.00 | 7,025.00 | -1.40% | 552,000 |