Price History - TKIM

Kembali ke Company
Ticker: TKIM
Company: Pabrik Kertas Tjiwi Kimia Tbk
Date Open High Low Close Volume Value
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
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