Price History - TKIM

Kembali ke Company
Ticker: TKIM
Company: Pabrik Kertas Tjiwi Kimia Tbk
Date Open High Low Close Volume Value
16-Mar-2023 6,550.00 6,550.00 6,300.00 6,300.00 2,610,200 0
15-Mar-2023 6,725.00 6,825.00 6,500.00 6,550.00 1,682,100 0
14-Mar-2023 6,925.00 6,950.00 6,725.00 6,725.00 1,567,000 0
13-Mar-2023 6,825.00 7,100.00 6,750.00 6,900.00 1,860,800 0
10-Mar-2023 6,925.00 6,950.00 6,825.00 6,850.00 500,000 0
09-Mar-2023 6,850.00 6,975.00 6,825.00 6,950.00 510,100 0
08-Mar-2023 6,850.00 6,925.00 6,750.00 6,850.00 939,100 0
07-Mar-2023 6,950.00 6,975.00 6,850.00 6,850.00 949,600 0
06-Mar-2023 6,950.00 7,050.00 6,925.00 6,950.00 733,400 0
03-Mar-2023 7,000.00 7,050.00 6,950.00 6,950.00 741,800 0
02-Mar-2023 7,050.00 7,050.00 7,000.00 7,000.00 585,100 0
01-Mar-2023 7,000.00 7,050.00 6,975.00 7,025.00 306,800 0
28-Feb-2023 7,050.00 7,075.00 6,950.00 7,000.00 1,655,600 0
27-Feb-2023 7,125.00 7,125.00 7,000.00 7,050.00 762,200 0
24-Feb-2023 7,150.00 7,150.00 7,075.00 7,100.00 470,300 0
23-Feb-2023 7,050.00 7,125.00 7,025.00 7,125.00 663,400 0
22-Feb-2023 7,100.00 7,100.00 7,000.00 7,025.00 809,600 0
21-Feb-2023 7,000.00 7,200.00 7,000.00 7,100.00 990,600 0
20-Feb-2023 6,950.00 7,050.00 6,900.00 7,000.00 1,142,900 0
17-Feb-2023 7,150.00 7,150.00 6,950.00 6,950.00 2,207,500 0
16-Feb-2023 7,200.00 7,225.00 7,025.00 7,075.00 1,726,600 0
15-Feb-2023 7,275.00 7,300.00 7,200.00 7,200.00 1,042,800 0
14-Feb-2023 7,325.00 7,375.00 7,225.00 7,300.00 877,600 0
13-Feb-2023 7,400.00 7,400.00 7,200.00 7,325.00 1,008,800 0
10-Feb-2023 7,250.00 7,275.00 7,150.00 7,200.00 1,203,400 0
09-Feb-2023 7,250.00 7,325.00 7,225.00 7,250.00 984,000 0
08-Feb-2023 7,275.00 7,325.00 7,250.00 7,250.00 685,800 0
07-Feb-2023 7,400.00 7,400.00 7,250.00 7,275.00 970,500 0
06-Feb-2023 7,375.00 7,425.00 7,250.00 7,325.00 822,800 0
03-Feb-2023 7,400.00 7,475.00 7,350.00 7,375.00 1,293,200 0
02-Feb-2023 7,450.00 7,525.00 7,375.00 7,400.00 2,020,800 0
01-Feb-2023 7,400.00 7,550.00 7,325.00 7,400.00 3,737,300 0
31-Jan-2023 7,400.00 7,425.00 7,250.00 7,325.00 2,404,700 0
30-Jan-2023 7,175.00 7,425.00 7,150.00 7,375.00 4,172,100 0
27-Jan-2023 7,125.00 7,400.00 7,125.00 7,175.00 2,836,100 0
26-Jan-2023 7,150.00 7,200.00 7,100.00 7,125.00 1,519,600 0
25-Jan-2023 7,175.00 7,225.00 7,100.00 7,150.00 1,661,800 0
24-Jan-2023 7,275.00 7,375.00 7,075.00 7,150.00 2,359,400 0
20-Jan-2023 7,000.00 7,375.00 6,925.00 7,275.00 4,938,300 0
19-Jan-2023 6,975.00 7,000.00 6,925.00 6,925.00 942,100 0
18-Jan-2023 6,975.00 7,025.00 6,900.00 6,975.00 1,772,600 0
17-Jan-2023 6,950.00 7,025.00 6,900.00 6,950.00 2,130,900 0
16-Jan-2023 6,850.00 6,925.00 6,825.00 6,925.00 869,600 0
13-Jan-2023 7,025.00 7,025.00 6,800.00 6,850.00 2,414,100 0
12-Jan-2023 6,800.00 7,075.00 6,750.00 7,000.00 3,617,500 0
11-Jan-2023 6,850.00 6,900.00 6,800.00 6,825.00 1,442,900 0
10-Jan-2023 6,975.00 7,025.00 6,725.00 6,850.00 2,033,400 0
09-Jan-2023 7,000.00 7,150.00 6,875.00 6,975.00 3,034,500 0
06-Jan-2023 6,725.00 7,025.00 6,675.00 6,975.00 2,969,200 0
05-Jan-2023 7,025.00 7,050.00 6,700.00 6,725.00 5,219,800 0
04-Jan-2023 7,275.00 7,300.00 6,900.00 7,025.00 4,071,600 0
03-Jan-2023 7,100.00 7,250.00 7,100.00 7,225.00 2,195,300 0
02-Jan-2023 7,050.00 7,225.00 7,050.00 7,100.00 877,300 0
30-Dec-2022 7,100.00 7,175.00 7,025.00 7,050.00 2,408,300 0
29-Dec-2022 7,125.00 7,175.00 7,000.00 7,025.00 2,389,400 0
28-Dec-2022 7,275.00 7,300.00 7,100.00 7,125.00 2,437,000 0
27-Dec-2022 7,350.00 7,450.00 7,275.00 7,275.00 1,139,100 0
26-Dec-2022 7,325.00 7,400.00 7,275.00 7,325.00 1,060,400 0
23-Dec-2022 7,375.00 7,425.00 7,250.00 7,325.00 1,622,600 0
22-Dec-2022 7,450.00 7,550.00 7,300.00 7,350.00 3,099,900 0
21-Dec-2022 7,525.00 7,600.00 7,450.00 7,450.00 1,909,600 0
20-Dec-2022 7,700.00 7,700.00 7,525.00 7,525.00 2,513,700 0
19-Dec-2022 7,850.00 7,875.00 7,650.00 7,700.00 1,714,700 0
16-Dec-2022 7,750.00 7,825.00 7,675.00 7,825.00 2,067,700 0
15-Dec-2022 7,925.00 7,975.00 7,800.00 7,800.00 1,854,800 0
14-Dec-2022 7,900.00 7,950.00 7,775.00 7,925.00 1,967,500 0
13-Dec-2022 7,900.00 7,975.00 7,825.00 7,900.00 1,302,700 0
12-Dec-2022 7,650.00 7,950.00 7,450.00 7,875.00 3,109,200 0
09-Dec-2022 7,750.00 7,800.00 7,600.00 7,650.00 1,873,100 0
08-Dec-2022 7,950.00 8,000.00 7,600.00 7,725.00 5,243,200 0
07-Dec-2022 7,950.00 8,050.00 7,875.00 7,950.00 2,148,400 0
06-Dec-2022 8,200.00 8,225.00 7,925.00 7,950.00 3,226,700 0
05-Dec-2022 8,300.00 8,350.00 8,200.00 8,200.00 1,003,800 0
02-Dec-2022 8,300.00 8,325.00 8,225.00 8,300.00 1,643,300 0
01-Dec-2022 8,375.00 8,425.00 8,275.00 8,275.00 2,412,600 0
30-Nov-2022 8,200.00 8,375.00 8,175.00 8,350.00 3,542,400 0
29-Nov-2022 8,225.00 8,275.00 8,125.00 8,175.00 1,633,700 0
28-Nov-2022 8,125.00 8,300.00 8,075.00 8,225.00 2,448,200 0
25-Nov-2022 8,175.00 8,225.00 8,050.00 8,125.00 1,755,400 0
24-Nov-2022 8,175.00 8,225.00 8,025.00 8,175.00 3,386,100 0
23-Nov-2022 8,225.00 8,275.00 8,175.00 8,175.00 1,991,600 0
22-Nov-2022 8,275.00 8,375.00 8,175.00 8,225.00 2,873,100 0
21-Nov-2022 8,050.00 8,375.00 8,025.00 8,275.00 6,544,800 0
18-Nov-2022 8,200.00 8,525.00 8,000.00 8,050.00 20,926,400 0
17-Nov-2022 7,850.00 7,900.00 7,650.00 7,725.00 4,955,200 0
16-Nov-2022 8,150.00 8,175.00 7,875.00 7,900.00 3,853,500 0
15-Nov-2022 8,125.00 8,225.00 8,075.00 8,150.00 1,304,900 0
14-Nov-2022 8,175.00 8,250.00 8,100.00 8,125.00 2,066,300 0
11-Nov-2022 8,000.00 8,200.00 7,900.00 8,150.00 3,405,700 0
10-Nov-2022 8,050.00 8,075.00 7,825.00 7,900.00 5,457,900 0
09-Nov-2022 8,175.00 8,225.00 8,025.00 8,050.00 3,568,200 0
08-Nov-2022 8,400.00 8,450.00 8,100.00 8,175.00 4,605,600 0
07-Nov-2022 8,425.00 8,475.00 8,325.00 8,400.00 3,269,900 0
04-Nov-2022 7,975.00 8,450.00 7,950.00 8,425.00 11,411,900 0
03-Nov-2022 8,075.00 8,150.00 7,925.00 7,975.00 4,627,800 0
02-Nov-2022 7,650.00 8,075.00 7,625.00 8,075.00 9,446,800 0
01-Nov-2022 7,800.00 7,825.00 7,550.00 7,650.00 3,946,800 0
31-Oct-2022 7,700.00 7,850.00 7,675.00 7,800.00 7,132,400 0
28-Oct-2022 7,575.00 7,700.00 7,500.00 7,675.00 3,183,400 0
27-Oct-2022 7,475.00 7,750.00 7,475.00 7,550.00 3,903,800 0