Price History - TKIM

Kembali ke Company
Ticker: TKIM
Company: Pabrik Kertas Tjiwi Kimia Tbk
Date Open High Low Close Volume Value
26-Oct-2022 7,450.00 7,550.00 7,425.00 7,475.00 1,161,700 0
25-Oct-2022 7,550.00 7,600.00 7,425.00 7,450.00 1,961,600 0
24-Oct-2022 7,425.00 7,650.00 7,400.00 7,550.00 2,009,600 0
21-Oct-2022 7,600.00 7,600.00 7,425.00 7,425.00 1,833,300 0
20-Oct-2022 7,325.00 7,600.00 7,275.00 7,600.00 3,043,100 0
19-Oct-2022 7,300.00 7,350.00 7,175.00 7,275.00 1,105,400 0
18-Oct-2022 7,325.00 7,375.00 7,175.00 7,300.00 1,046,100 0
17-Oct-2022 7,225.00 7,325.00 7,100.00 7,300.00 2,056,100 0
14-Oct-2022 7,300.00 7,400.00 7,200.00 7,225.00 1,439,500 0
13-Oct-2022 7,225.00 7,300.00 7,125.00 7,275.00 2,741,200 0
12-Oct-2022 7,275.00 7,425.00 7,175.00 7,225.00 2,561,700 0
11-Oct-2022 7,400.00 7,400.00 7,200.00 7,275.00 2,466,300 0
10-Oct-2022 7,600.00 7,600.00 7,350.00 7,400.00 2,255,500 0
07-Oct-2022 7,550.00 7,675.00 7,525.00 7,600.00 1,937,800 0
06-Oct-2022 7,800.00 7,800.00 7,550.00 7,675.00 2,026,100 0
05-Oct-2022 7,800.00 7,800.00 7,600.00 7,650.00 2,967,900 0
04-Oct-2022 7,600.00 7,750.00 7,550.00 7,725.00 7,923,800 0
03-Oct-2022 7,375.00 7,675.00 7,275.00 7,500.00 4,626,700 0
30-Sep-2022 7,300.00 7,400.00 7,050.00 7,375.00 6,076,000 0
29-Sep-2022 7,500.00 7,500.00 7,225.00 7,300.00 2,584,000 0
28-Sep-2022 7,400.00 7,450.00 7,300.00 7,300.00 1,777,200 0
27-Sep-2022 7,350.00 7,500.00 7,325.00 7,400.00 1,698,300 0
26-Sep-2022 7,500.00 7,525.00 7,275.00 7,350.00 3,961,200 0
23-Sep-2022 7,375.00 7,550.00 7,375.00 7,475.00 2,867,600 0
22-Sep-2022 7,250.00 7,450.00 7,225.00 7,325.00 2,002,300 0
21-Sep-2022 7,425.00 7,425.00 7,175.00 7,275.00 3,447,300 0
20-Sep-2022 7,425.00 7,700.00 7,425.00 7,425.00 3,865,200 0
19-Sep-2022 7,450.00 7,500.00 7,300.00 7,425.00 3,604,600 0
16-Sep-2022 7,575.00 7,600.00 7,375.00 7,450.00 4,315,800 0
15-Sep-2022 7,600.00 7,700.00 7,575.00 7,575.00 4,407,400 0
14-Sep-2022 7,500.00 7,650.00 7,450.00 7,575.00 4,436,800 0
13-Sep-2022 7,625.00 7,700.00 7,525.00 7,575.00 4,616,200 0
12-Sep-2022 7,625.00 7,800.00 7,625.00 7,625.00 5,377,200 0
09-Sep-2022 7,525.00 7,700.00 7,475.00 7,600.00 8,566,900 0
08-Sep-2022 7,100.00 7,625.00 7,075.00 7,525.00 21,743,800 0
07-Sep-2022 6,975.00 7,075.00 6,900.00 7,050.00 2,939,900 0
06-Sep-2022 6,950.00 7,050.00 6,900.00 6,975.00 2,705,600 0
05-Sep-2022 7,125.00 7,175.00 6,900.00 6,950.00 5,382,200 0
02-Sep-2022 6,800.00 7,150.00 6,775.00 7,125.00 13,860,500 0
01-Sep-2022 6,800.00 6,825.00 6,725.00 6,775.00 1,354,400 0
31-Aug-2022 6,750.00 6,850.00 6,725.00 6,775.00 4,271,100 0
30-Aug-2022 6,750.00 6,750.00 6,650.00 6,675.00 1,351,700 0
29-Aug-2022 6,650.00 6,750.00 6,550.00 6,700.00 2,628,800 0
26-Aug-2022 6,550.00 6,725.00 6,525.00 6,700.00 3,127,000 0
25-Aug-2022 6,600.00 6,600.00 6,525.00 6,550.00 596,400 0
24-Aug-2022 6,625.00 6,650.00 6,550.00 6,550.00 963,200 0
23-Aug-2022 6,475.00 6,600.00 6,300.00 6,600.00 1,718,900 0
22-Aug-2022 6,575.00 6,600.00 6,400.00 6,500.00 1,144,000 0
19-Aug-2022 6,550.00 6,625.00 6,500.00 6,550.00 1,525,200 0
18-Aug-2022 6,625.00 6,625.00 6,450.00 6,550.00 877,800 0
16-Aug-2022 6,650.00 6,650.00 6,525.00 6,550.00 966,700 0
15-Aug-2022 6,550.00 6,650.00 6,525.00 6,600.00 2,397,100 0
12-Aug-2022 6,500.00 6,675.00 6,450.00 6,550.00 4,169,200 0
11-Aug-2022 6,450.00 6,475.00 6,425.00 6,475.00 1,366,700 0
10-Aug-2022 6,400.00 6,450.00 6,375.00 6,425.00 817,300 0
09-Aug-2022 6,450.00 6,500.00 6,400.00 6,400.00 1,609,200 0
08-Aug-2022 6,400.00 6,450.00 6,400.00 6,450.00 791,500 0
05-Aug-2022 6,350.00 6,450.00 6,350.00 6,375.00 3,371,100 0
04-Aug-2022 6,350.00 6,425.00 6,325.00 6,375.00 1,225,500 0
03-Aug-2022 6,325.00 6,375.00 6,300.00 6,325.00 828,500 0
02-Aug-2022 6,375.00 6,400.00 6,300.00 6,300.00 942,200 0
01-Aug-2022 6,400.00 6,425.00 6,300.00 6,350.00 2,032,200 0
29-Jul-2022 6,500.00 6,500.00 6,275.00 6,375.00 3,761,600 0
28-Jul-2022 6,250.00 6,425.00 6,250.00 6,400.00 3,263,600 0
27-Jul-2022 6,325.00 6,375.00 6,225.00 6,250.00 3,485,200 0
26-Jul-2022 6,375.00 6,450.00 6,250.00 6,325.00 2,133,400 0
25-Jul-2022 6,425.00 6,450.00 6,350.00 6,400.00 665,400 0
22-Jul-2022 6,475.00 6,475.00 6,375.00 6,425.00 1,085,300 0
21-Jul-2022 6,325.00 6,450.00 6,325.00 6,400.00 1,201,500 0
20-Jul-2022 6,400.00 6,450.00 6,325.00 6,325.00 2,044,000 0
19-Jul-2022 6,250.00 6,325.00 6,225.00 6,325.00 584,200 0
18-Jul-2022 6,275.00 6,275.00 6,200.00 6,225.00 313,100 0
15-Jul-2022 6,325.00 6,325.00 6,200.00 6,250.00 704,900 0
14-Jul-2022 6,250.00 6,300.00 6,200.00 6,300.00 820,100 0
13-Jul-2022 6,350.00 6,350.00 6,225.00 6,250.00 565,600 0
12-Jul-2022 6,325.00 6,325.00 6,225.00 6,300.00 811,600 0
11-Jul-2022 6,225.00 6,375.00 6,200.00 6,325.00 1,482,200 0
08-Jul-2022 6,250.00 6,275.00 6,200.00 6,200.00 1,444,800 0
07-Jul-2022 6,200.00 6,275.00 6,175.00 6,225.00 1,408,100 0
06-Jul-2022 6,300.00 6,325.00 6,200.00 6,200.00 1,378,500 0
05-Jul-2022 6,300.00 6,375.00 6,250.00 6,275.00 1,321,300 0
04-Jul-2022 6,400.00 6,400.00 6,225.00 6,275.00 3,693,800 0
01-Jul-2022 6,450.00 6,475.00 6,350.00 6,350.00 2,523,700 0
30-Jun-2022 6,500.00 6,525.00 6,425.00 6,450.00 1,146,400 0
29-Jun-2022 6,500.00 6,550.00 6,425.00 6,475.00 1,551,700 0
28-Jun-2022 6,650.00 6,650.00 6,500.00 6,525.00 2,053,300 0
27-Jun-2022 6,550.00 6,625.00 6,500.00 6,625.00 1,556,100 0
24-Jun-2022 6,500.00 6,550.00 6,475.00 6,500.00 1,187,000 0
23-Jun-2022 6,450.00 6,500.00 6,400.00 6,475.00 1,525,600 0
22-Jun-2022 6,600.00 6,625.00 6,450.00 6,450.00 1,641,300 0
21-Jun-2022 6,475.00 6,550.00 6,450.00 6,525.00 1,723,700 0
20-Jun-2022 6,500.00 6,500.00 6,375.00 6,475.00 1,784,500 0
17-Jun-2022 6,400.00 6,500.00 6,400.00 6,450.00 1,676,200 0
16-Jun-2022 6,475.00 6,650.00 6,475.00 6,500.00 2,752,600 0
15-Jun-2022 6,575.00 6,625.00 6,400.00 6,400.00 5,008,000 0
14-Jun-2022 6,575.00 6,675.00 6,500.00 6,550.00 3,111,300 0
13-Jun-2022 6,500.00 6,750.00 6,500.00 6,625.00 9,984,500 0
10-Jun-2022 7,025.00 7,100.00 6,825.00 6,975.00 5,280,700 0
09-Jun-2022 7,100.00 7,150.00 7,025.00 7,050.00 1,743,900 0
08-Jun-2022 7,100.00 7,175.00 7,075.00 7,100.00 2,360,400 0