Price History - TKIM

Kembali ke Company
Ticker: TKIM
Company: Pabrik Kertas Tjiwi Kimia Tbk
Date Open High Low Close Volume Value
07-Jun-2022 7,050.00 7,275.00 7,050.00 7,075.00 4,315,300 0
06-Jun-2022 7,150.00 7,225.00 7,025.00 7,100.00 2,746,000 0
03-Jun-2022 7,175.00 7,225.00 7,125.00 7,150.00 4,401,600 0
02-Jun-2022 7,125.00 7,225.00 7,050.00 7,150.00 8,031,000 0
31-May-2022 6,875.00 7,200.00 6,750.00 7,125.00 11,287,900 0
30-May-2022 6,425.00 6,875.00 6,425.00 6,825.00 14,067,500 0
27-May-2022 6,400.00 6,500.00 6,350.00 6,400.00 3,602,100 0
25-May-2022 6,550.00 6,550.00 6,350.00 6,375.00 4,129,500 0
24-May-2022 6,550.00 6,675.00 6,525.00 6,525.00 2,012,400 0
23-May-2022 6,625.00 6,700.00 6,525.00 6,550.00 2,516,400 0
20-May-2022 6,700.00 6,775.00 6,550.00 6,600.00 2,398,900 0
19-May-2022 6,525.00 6,600.00 6,450.00 6,525.00 1,209,700 0
18-May-2022 6,700.00 6,750.00 6,575.00 6,625.00 1,528,900 0
17-May-2022 6,500.00 6,775.00 6,500.00 6,675.00 3,068,800 0
13-May-2022 6,450.00 6,575.00 6,325.00 6,450.00 2,332,500 0
12-May-2022 6,700.00 6,700.00 6,425.00 6,425.00 2,516,200 0
11-May-2022 6,700.00 6,750.00 6,625.00 6,675.00 2,677,700 0
10-May-2022 6,525.00 6,700.00 6,325.00 6,675.00 3,595,100 0
09-May-2022 6,525.00 6,600.00 6,400.00 6,525.00 3,570,000 0
28-Apr-2022 6,525.00 6,625.00 6,525.00 6,600.00 2,183,400 0
27-Apr-2022 6,450.00 6,625.00 6,400.00 6,500.00 3,208,500 0
26-Apr-2022 6,600.00 6,650.00 6,400.00 6,450.00 6,332,000 0
25-Apr-2022 6,700.00 6,700.00 6,550.00 6,625.00 3,032,900 0
22-Apr-2022 6,725.00 6,825.00 6,675.00 6,700.00 2,593,200 0
21-Apr-2022 6,800.00 6,900.00 6,725.00 6,775.00 2,264,400 0
20-Apr-2022 6,750.00 6,800.00 6,700.00 6,775.00 3,032,900 0
19-Apr-2022 6,775.00 6,825.00 6,700.00 6,725.00 2,727,900 0
18-Apr-2022 6,900.00 6,925.00 6,750.00 6,775.00 3,339,800 0
14-Apr-2022 6,925.00 6,975.00 6,800.00 6,900.00 2,417,600 0
13-Apr-2022 6,900.00 6,950.00 6,900.00 6,925.00 1,210,500 0
12-Apr-2022 6,925.00 7,000.00 6,900.00 6,900.00 1,925,000 0
11-Apr-2022 7,100.00 7,100.00 6,900.00 6,900.00 3,289,400 0
08-Apr-2022 7,000.00 7,050.00 6,950.00 7,025.00 2,831,200 0
07-Apr-2022 7,050.00 7,100.00 6,950.00 6,950.00 3,895,400 0
06-Apr-2022 7,100.00 7,275.00 7,050.00 7,050.00 3,706,700 0
05-Apr-2022 7,100.00 7,175.00 7,050.00 7,075.00 4,300,000 0
04-Apr-2022 7,050.00 7,075.00 7,000.00 7,050.00 1,314,800 0
01-Apr-2022 7,025.00 7,075.00 6,975.00 7,050.00 1,207,000 0
31-Mar-2022 7,100.00 7,100.00 7,000.00 7,025.00 1,902,600 0
30-Mar-2022 7,125.00 7,150.00 7,000.00 7,025.00 2,750,700 0
29-Mar-2022 7,150.00 7,175.00 7,100.00 7,100.00 1,006,500 0
28-Mar-2022 7,150.00 7,225.00 7,125.00 7,150.00 1,012,600 0
25-Mar-2022 7,200.00 7,250.00 7,100.00 7,100.00 2,237,400 0
24-Mar-2022 7,225.00 7,275.00 7,150.00 7,200.00 1,338,700 0
23-Mar-2022 7,150.00 7,275.00 7,150.00 7,200.00 2,362,400 0
22-Mar-2022 7,150.00 7,175.00 7,100.00 7,125.00 1,677,400 0
21-Mar-2022 7,200.00 7,200.00 7,050.00 7,125.00 1,707,800 0
18-Mar-2022 7,150.00 7,200.00 7,075.00 7,200.00 2,106,500 0
17-Mar-2022 7,100.00 7,200.00 7,100.00 7,125.00 1,582,800 0
16-Mar-2022 7,100.00 7,200.00 7,025.00 7,025.00 3,644,400 0
15-Mar-2022 7,425.00 7,475.00 7,075.00 7,100.00 5,225,000 0
14-Mar-2022 7,400.00 7,525.00 7,350.00 7,425.00 3,080,600 0
11-Mar-2022 7,450.00 7,500.00 7,350.00 7,375.00 1,369,800 0
10-Mar-2022 7,500.00 7,525.00 7,375.00 7,400.00 2,303,400 0
09-Mar-2022 7,300.00 7,550.00 7,300.00 7,375.00 3,434,600 0
08-Mar-2022 7,800.00 7,925.00 7,250.00 7,275.00 10,769,500 0
07-Mar-2022 7,100.00 7,700.00 7,100.00 7,675.00 15,229,700 0
04-Mar-2022 7,075.00 7,125.00 6,900.00 6,975.00 5,481,700 0
02-Mar-2022 7,275.00 7,325.00 7,025.00 7,050.00 3,698,100 0
01-Mar-2022 7,475.00 7,550.00 7,250.00 7,275.00 3,545,700 0
25-Feb-2022 7,250.00 7,500.00 7,200.00 7,475.00 5,868,100 0
24-Feb-2022 7,350.00 7,625.00 7,100.00 7,225.00 14,719,400 0
23-Feb-2022 7,050.00 7,400.00 7,025.00 7,350.00 9,544,500 0
22-Feb-2022 7,125.00 7,150.00 7,000.00 7,050.00 2,146,200 0
21-Feb-2022 7,250.00 7,300.00 7,100.00 7,150.00 1,902,600 0
18-Feb-2022 6,975.00 7,425.00 6,975.00 7,225.00 5,419,900 0
17-Feb-2022 7,200.00 7,200.00 7,000.00 7,000.00 1,706,000 0
16-Feb-2022 7,000.00 7,125.00 7,000.00 7,100.00 2,244,500 0
15-Feb-2022 6,925.00 7,000.00 6,925.00 6,975.00 711,700 0
14-Feb-2022 7,050.00 7,050.00 6,900.00 6,925.00 2,159,500 0
11-Feb-2022 7,050.00 7,075.00 7,000.00 7,050.00 1,870,600 0
10-Feb-2022 7,050.00 7,125.00 7,000.00 7,050.00 1,699,600 0
09-Feb-2022 7,100.00 7,125.00 7,025.00 7,050.00 924,200 0
08-Feb-2022 7,150.00 7,200.00 7,025.00 7,050.00 1,693,700 0
07-Feb-2022 7,000.00 7,125.00 6,975.00 7,125.00 2,280,200 0
04-Feb-2022 7,050.00 7,150.00 6,950.00 7,000.00 1,548,700 0
03-Feb-2022 7,150.00 7,150.00 6,900.00 6,950.00 1,807,400 0
02-Feb-2022 7,025.00 7,250.00 7,025.00 7,075.00 2,776,700 0
31-Jan-2022 6,850.00 7,100.00 6,850.00 7,025.00 2,422,700 0
28-Jan-2022 6,775.00 6,850.00 6,750.00 6,825.00 1,959,800 0
27-Jan-2022 6,950.00 6,950.00 6,725.00 6,750.00 4,956,100 0
26-Jan-2022 6,900.00 7,050.00 6,875.00 6,950.00 1,884,600 0
25-Jan-2022 7,075.00 7,075.00 6,850.00 6,900.00 3,749,700 0
24-Jan-2022 7,150.00 7,150.00 7,025.00 7,100.00 1,430,400 0
21-Jan-2022 7,050.00 7,225.00 6,925.00 7,175.00 3,159,600 0
20-Jan-2022 7,025.00 7,175.00 7,025.00 7,050.00 2,415,000 0
19-Jan-2022 7,325.00 7,350.00 7,000.00 7,000.00 6,064,600 0
18-Jan-2022 7,675.00 7,725.00 7,200.00 7,325.00 5,861,700 0
17-Jan-2022 7,900.00 7,925.00 7,650.00 7,675.00 1,864,200 0
14-Jan-2022 7,900.00 7,900.00 7,825.00 7,875.00 867,900 0
13-Jan-2022 7,900.00 7,975.00 7,775.00 7,900.00 1,936,600 0
12-Jan-2022 7,900.00 8,075.00 7,825.00 7,900.00 2,887,800 0
11-Jan-2022 8,025.00 8,075.00 7,825.00 7,825.00 3,489,200 0
10-Jan-2022 7,850.00 8,100.00 7,825.00 8,000.00 7,644,400 0
07-Jan-2022 7,700.00 7,825.00 7,650.00 7,800.00 3,757,300 0
06-Jan-2022 7,625.00 7,725.00 7,400.00 7,675.00 3,619,800 0
05-Jan-2022 7,575.00 7,875.00 7,550.00 7,625.00 4,041,900 0
04-Jan-2022 7,700.00 7,800.00 7,575.00 7,575.00 2,113,000 0
03-Jan-2022 7,525.00 7,800.00 7,400.00 7,700.00 3,509,800 0
30-Dec-2021 7,725.00 7,775.00 7,525.00 7,525.00 2,749,800 0