Price History - TKIM

Kembali ke Company
Ticker: TKIM
Company: Pabrik Kertas Tjiwi Kimia Tbk
Date Open High Low Close Volume Value
28-Aug-2023 7,500.00 7,650.00 7,500.00 7,600.00 1,860,900 0
25-Aug-2023 7,450.00 7,525.00 7,400.00 7,500.00 1,403,500 0
24-Aug-2023 7,575.00 7,650.00 7,425.00 7,450.00 2,657,300 0
23-Aug-2023 7,600.00 7,675.00 7,500.00 7,575.00 3,375,800 0
22-Aug-2023 7,400.00 7,675.00 7,400.00 7,600.00 2,595,000 0
21-Aug-2023 7,550.00 7,650.00 7,350.00 7,400.00 5,127,100 0
18-Aug-2023 7,925.00 7,925.00 7,550.00 7,550.00 7,199,600 0
16-Aug-2023 8,300.00 8,300.00 7,850.00 7,925.00 6,771,100 0
15-Aug-2023 7,850.00 8,125.00 7,850.00 8,100.00 10,144,600 0
14-Aug-2023 7,525.00 7,850.00 7,400.00 7,825.00 9,368,600 0
11-Aug-2023 7,525.00 7,550.00 7,300.00 7,500.00 3,479,500 0
10-Aug-2023 7,350.00 7,525.00 7,225.00 7,525.00 7,298,000 0
09-Aug-2023 7,250.00 7,325.00 7,175.00 7,275.00 3,509,600 0
08-Aug-2023 7,125.00 7,325.00 7,100.00 7,225.00 7,631,000 0
07-Aug-2023 6,675.00 7,175.00 6,625.00 7,100.00 9,254,600 0
04-Aug-2023 6,550.00 6,725.00 6,525.00 6,625.00 1,381,600 0
03-Aug-2023 6,425.00 6,600.00 6,400.00 6,550.00 1,489,400 0
02-Aug-2023 6,675.00 6,700.00 6,400.00 6,450.00 3,268,700 0
01-Aug-2023 6,750.00 6,800.00 6,650.00 6,675.00 2,221,500 0
31-Jul-2023 6,650.00 6,850.00 6,600.00 6,750.00 2,112,400 0
28-Jul-2023 6,700.00 6,700.00 6,550.00 6,650.00 984,400 0
27-Jul-2023 6,700.00 6,775.00 6,650.00 6,700.00 958,100 0
26-Jul-2023 6,775.00 6,800.00 6,650.00 6,675.00 1,221,600 0
25-Jul-2023 6,900.00 6,925.00 6,775.00 6,775.00 1,208,100 0
24-Jul-2023 6,650.00 6,925.00 6,650.00 6,900.00 4,903,500 0
21-Jul-2023 6,650.00 6,650.00 6,575.00 6,625.00 1,289,300 0
20-Jul-2023 6,550.00 6,750.00 6,550.00 6,650.00 2,444,000 0
18-Jul-2023 6,650.00 6,700.00 6,525.00 6,550.00 1,662,900 0
17-Jul-2023 6,700.00 6,775.00 6,600.00 6,650.00 799,200 0
14-Jul-2023 6,600.00 6,700.00 6,500.00 6,700.00 1,228,300 0
13-Jul-2023 6,825.00 6,850.00 6,550.00 6,600.00 2,472,400 0
12-Jul-2023 6,700.00 6,925.00 6,700.00 6,800.00 4,691,500 0
11-Jul-2023 6,450.00 6,750.00 6,450.00 6,675.00 5,992,800 0
10-Jul-2023 6,425.00 6,500.00 6,375.00 6,425.00 2,419,100 0
07-Jul-2023 6,400.00 6,475.00 6,350.00 6,425.00 4,378,600 0
06-Jul-2023 6,325.00 6,425.00 6,275.00 6,425.00 3,625,900 0
05-Jul-2023 6,150.00 6,350.00 6,150.00 6,300.00 1,864,000 0
04-Jul-2023 6,150.00 6,225.00 6,125.00 6,150.00 1,362,800 0
03-Jul-2023 6,200.00 6,275.00 6,100.00 6,125.00 1,477,100 0
27-Jun-2023 6,325.00 6,425.00 6,150.00 6,175.00 3,891,000 0
26-Jun-2023 6,250.00 6,550.00 6,250.00 6,300.00 9,345,300 0
23-Jun-2023 6,125.00 6,350.00 6,050.00 6,275.00 3,043,300 0
22-Jun-2023 6,175.00 6,225.00 6,150.00 6,150.00 794,800 0
21-Jun-2023 6,100.00 6,175.00 6,100.00 6,175.00 1,012,600 0
20-Jun-2023 6,375.00 6,375.00 6,075.00 6,100.00 2,299,400 0
19-Jun-2023 6,275.00 6,400.00 6,275.00 6,350.00 2,667,100 0
16-Jun-2023 6,350.00 6,350.00 6,200.00 6,300.00 3,102,400 0
15-Jun-2023 6,175.00 6,425.00 6,150.00 6,300.00 6,541,400 0
14-Jun-2023 6,000.00 6,250.00 5,950.00 6,175.00 4,671,100 0
13-Jun-2023 6,000.00 6,000.00 5,900.00 5,950.00 638,200 0
12-Jun-2023 6,075.00 6,100.00 5,975.00 5,975.00 1,108,400 0
09-Jun-2023 6,000.00 6,150.00 5,950.00 6,050.00 2,991,900 0
08-Jun-2023 5,825.00 6,050.00 5,750.00 5,975.00 2,735,400 0
07-Jun-2023 5,775.00 5,850.00 5,775.00 5,775.00 755,000 0
06-Jun-2023 5,875.00 5,875.00 5,750.00 5,800.00 615,500 0
05-Jun-2023 5,750.00 5,825.00 5,725.00 5,800.00 775,400 0
31-May-2023 5,825.00 5,825.00 5,725.00 5,725.00 1,370,000 0
30-May-2023 5,775.00 5,850.00 5,775.00 5,800.00 606,700 0
29-May-2023 5,800.00 5,850.00 5,750.00 5,800.00 620,700 0
26-May-2023 5,800.00 5,825.00 5,700.00 5,775.00 1,095,300 0
25-May-2023 5,900.00 5,925.00 5,700.00 5,725.00 3,233,300 0
24-May-2023 5,950.00 5,975.00 5,875.00 5,900.00 765,500 0
23-May-2023 5,775.00 6,025.00 5,750.00 5,950.00 3,770,100 0
22-May-2023 5,675.00 5,775.00 5,600.00 5,750.00 1,417,700 0
19-May-2023 5,825.00 5,850.00 5,675.00 5,675.00 2,664,400 0
17-May-2023 5,850.00 5,900.00 5,800.00 5,825.00 979,700 0
16-May-2023 5,900.00 5,975.00 5,850.00 5,850.00 1,245,400 0
15-May-2023 5,900.00 5,950.00 5,825.00 5,900.00 965,800 0
12-May-2023 5,900.00 6,000.00 5,850.00 5,900.00 812,500 0
11-May-2023 5,950.00 5,950.00 5,825.00 5,875.00 1,092,800 0
10-May-2023 6,000.00 6,075.00 5,875.00 5,950.00 2,133,100 0
09-May-2023 5,825.00 6,000.00 5,825.00 5,950.00 2,246,300 0
08-May-2023 5,800.00 5,850.00 5,750.00 5,825.00 1,826,200 0
05-May-2023 5,850.00 5,925.00 5,750.00 5,800.00 3,247,400 0
04-May-2023 6,150.00 6,150.00 5,725.00 5,850.00 12,224,800 0
03-May-2023 6,150.00 6,150.00 6,150.00 6,150.00 2,298,500 0
02-May-2023 6,775.00 6,800.00 6,550.00 6,600.00 2,596,100 0
28-Apr-2023 6,800.00 6,850.00 6,750.00 6,775.00 1,219,200 0
27-Apr-2023 6,800.00 6,825.00 6,675.00 6,775.00 1,521,000 0
26-Apr-2023 6,475.00 6,775.00 6,450.00 6,775.00 3,867,300 0
18-Apr-2023 6,450.00 6,500.00 6,425.00 6,475.00 817,900 0
17-Apr-2023 6,475.00 6,550.00 6,450.00 6,450.00 1,280,700 0
14-Apr-2023 6,500.00 6,525.00 6,400.00 6,450.00 1,178,900 0
13-Apr-2023 6,525.00 6,575.00 6,450.00 6,475.00 741,100 0
12-Apr-2023 6,450.00 6,550.00 6,400.00 6,525.00 1,131,700 0
11-Apr-2023 6,400.00 6,550.00 6,400.00 6,425.00 1,859,700 0
10-Apr-2023 6,450.00 6,475.00 6,350.00 6,400.00 1,452,900 0
06-Apr-2023 6,375.00 6,600.00 6,350.00 6,425.00 2,214,200 0
05-Apr-2023 6,450.00 6,475.00 6,300.00 6,350.00 4,224,000 0
04-Apr-2023 6,650.00 6,675.00 6,425.00 6,450.00 2,424,000 0
03-Apr-2023 6,725.00 6,775.00 6,625.00 6,650.00 1,111,100 0
31-Mar-2023 6,700.00 6,725.00 6,625.00 6,725.00 715,300 0
30-Mar-2023 6,775.00 6,925.00 6,675.00 6,700.00 2,610,400 0
29-Mar-2023 6,650.00 6,750.00 6,625.00 6,750.00 880,400 0
28-Mar-2023 6,550.00 6,675.00 6,550.00 6,650.00 995,000 0
27-Mar-2023 6,500.00 6,650.00 6,475.00 6,550.00 1,353,200 0
24-Mar-2023 6,500.00 6,550.00 6,325.00 6,500.00 1,659,900 0
21-Mar-2023 6,425.00 6,550.00 6,400.00 6,475.00 1,347,600 0
20-Mar-2023 6,500.00 6,525.00 6,300.00 6,400.00 1,615,400 0
17-Mar-2023 6,325.00 6,500.00 6,325.00 6,500.00 1,796,900 0