Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,921.08 +1,001.03 (+1.59%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
PT Pabrik Kertas Tjiwi Kimia Tbk (TKIM.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 7,900.00 | 8,050.00 | 7,850.00 | 7,850.00 | 7,850.00 | 1,424,300 |
| 02 May 2024 | 8,000.00 | 8,250.00 | 7,875.00 | 7,875.00 | 7,875.00 | 5,342,400 |
| 30 Apr 2024 | 7,875.00 | 8,050.00 | 7,650.00 | 7,825.00 | 7,825.00 | 2,736,600 |
| 29 Apr 2024 | 7,600.00 | 7,900.00 | 7,300.00 | 7,900.00 | 7,900.00 | 2,919,200 |
| 26 Apr 2024 | 8,150.00 | 8,150.00 | 7,550.00 | 7,600.00 | 7,600.00 | 4,992,600 |
| 25 Apr 2024 | 8,050.00 | 8,250.00 | 8,050.00 | 8,150.00 | 8,150.00 | 3,307,200 |
| 24 Apr 2024 | 7,775.00 | 8,325.00 | 7,750.00 | 8,050.00 | 8,050.00 | 8,431,500 |
| 23 Apr 2024 | 7,800.00 | 7,900.00 | 7,750.00 | 7,800.00 | 7,800.00 | 1,567,100 |
| 22 Apr 2024 | 7,800.00 | 8,000.00 | 7,700.00 | 7,700.00 | 7,700.00 | 2,035,400 |
| 19 Apr 2024 | 7,950.00 | 7,950.00 | 7,650.00 | 7,775.00 | 7,775.00 | 2,364,900 |
| 18 Apr 2024 | 7,675.00 | 8,100.00 | 7,625.00 | 7,950.00 | 7,950.00 | 7,680,800 |
| 17 Apr 2024 | 7,325.00 | 7,850.00 | 7,250.00 | 7,675.00 | 7,675.00 | 7,289,100 |
| 16 Apr 2024 | 7,575.00 | 7,575.00 | 7,150.00 | 7,325.00 | 7,325.00 | 5,880,600 |
| 05 Apr 2024 | 7,700.00 | 7,700.00 | 7,525.00 | 7,575.00 | 7,575.00 | 1,635,300 |
| 04 Apr 2024 | 7,500.00 | 7,675.00 | 7,475.00 | 7,650.00 | 7,650.00 | 6,152,900 |
| 03 Apr 2024 | 7,100.00 | 7,625.00 | 7,025.00 | 7,475.00 | 7,475.00 | 12,178,300 |
| 02 Apr 2024 | 7,150.00 | 7,175.00 | 6,950.00 | 7,050.00 | 7,050.00 | 4,940,200 |
| 01 Apr 2024 | 7,125.00 | 7,225.00 | 7,025.00 | 7,175.00 | 7,175.00 | 4,446,400 |
| 28 Mar 2024 | 7,375.00 | 7,400.00 | 7,125.00 | 7,125.00 | 7,125.00 | 3,427,200 |
| 27 Mar 2024 | 7,200.00 | 7,425.00 | 7,075.00 | 7,375.00 | 7,375.00 | 6,822,900 |
| 26 Mar 2024 | 7,400.00 | 7,400.00 | 7,150.00 | 7,200.00 | 7,200.00 | 2,197,500 |
| 25 Mar 2024 | 7,475.00 | 7,475.00 | 7,125.00 | 7,300.00 | 7,300.00 | 5,663,800 |
| 22 Mar 2024 | 7,050.00 | 7,275.00 | 7,050.00 | 7,200.00 | 7,200.00 | 2,626,600 |
| 21 Mar 2024 | 7,100.00 | 7,175.00 | 7,000.00 | 7,050.00 | 7,050.00 | 1,652,500 |
| 20 Mar 2024 | 7,175.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 2,444,400 |
| 19 Mar 2024 | 7,150.00 | 7,300.00 | 7,075.00 | 7,175.00 | 7,175.00 | 3,135,700 |
| 18 Mar 2024 | 6,900.00 | 7,350.00 | 6,900.00 | 7,125.00 | 7,125.00 | 6,455,800 |
| 15 Mar 2024 | 6,975.00 | 6,975.00 | 6,800.00 | 6,900.00 | 6,900.00 | 833,500 |
| 14 Mar 2024 | 6,975.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 1,380,400 |
| 13 Mar 2024 | 6,875.00 | 7,050.00 | 6,875.00 | 6,900.00 | 6,900.00 | 2,502,500 |
| 08 Mar 2024 | 6,850.00 | 6,950.00 | 6,800.00 | 6,850.00 | 6,850.00 | 1,895,200 |
| 07 Mar 2024 | 6,600.00 | 6,900.00 | 6,600.00 | 6,875.00 | 6,875.00 | 2,721,300 |
| 06 Mar 2024 | 6,700.00 | 6,800.00 | 6,575.00 | 6,650.00 | 6,650.00 | 1,323,800 |
| 05 Mar 2024 | 6,825.00 | 6,925.00 | 6,650.00 | 6,700.00 | 6,700.00 | 1,526,300 |
| 04 Mar 2024 | 7,125.00 | 7,150.00 | 6,775.00 | 6,825.00 | 6,825.00 | 2,499,100 |
| 01 Mar 2024 | 6,850.00 | 7,125.00 | 6,850.00 | 7,100.00 | 7,100.00 | 4,512,800 |
| 29 Feb 2024 | 6,700.00 | 7,100.00 | 6,650.00 | 6,850.00 | 6,850.00 | 7,860,400 |
| 28 Feb 2024 | 6,375.00 | 6,650.00 | 6,350.00 | 6,650.00 | 6,650.00 | 2,319,000 |
| 27 Feb 2024 | 6,325.00 | 6,375.00 | 6,300.00 | 6,350.00 | 6,350.00 | 427,600 |
| 26 Feb 2024 | 6,475.00 | 6,500.00 | 6,300.00 | 6,325.00 | 6,325.00 | 921,900 |
| 23 Feb 2024 | 6,500.00 | 6,550.00 | 6,325.00 | 6,475.00 | 6,475.00 | 1,995,100 |
| 22 Feb 2024 | 6,200.00 | 6,450.00 | 6,175.00 | 6,425.00 | 6,425.00 | 2,533,800 |
| 21 Feb 2024 | 6,250.00 | 6,250.00 | 6,150.00 | 6,175.00 | 6,175.00 | 947,600 |
| 20 Feb 2024 | 6,300.00 | 6,300.00 | 6,150.00 | 6,200.00 | 6,200.00 | 2,365,800 |
| 19 Feb 2024 | 6,250.00 | 6,375.00 | 6,250.00 | 6,300.00 | 6,300.00 | 1,128,000 |
| 16 Feb 2024 | 6,300.00 | 6,375.00 | 6,225.00 | 6,250.00 | 6,250.00 | 1,381,700 |
| 15 Feb 2024 | 6,300.00 | 6,400.00 | 6,225.00 | 6,300.00 | 6,300.00 | 2,011,800 |
| 13 Feb 2024 | 6,225.00 | 6,325.00 | 6,175.00 | 6,275.00 | 6,275.00 | 1,827,000 |
| 12 Feb 2024 | 6,400.00 | 6,450.00 | 6,225.00 | 6,225.00 | 6,225.00 | 2,806,000 |
| 07 Feb 2024 | 6,400.00 | 6,550.00 | 6,375.00 | 6,375.00 | 6,375.00 | 1,657,800 |
| 06 Feb 2024 | 6,275.00 | 6,575.00 | 6,275.00 | 6,375.00 | 6,375.00 | 2,015,600 |
| 05 Feb 2024 | 6,450.00 | 6,475.00 | 6,250.00 | 6,275.00 | 6,275.00 | 2,028,200 |
| 02 Feb 2024 | 6,150.00 | 6,475.00 | 6,125.00 | 6,450.00 | 6,450.00 | 3,364,100 |
| 01 Feb 2024 | 6,250.00 | 6,275.00 | 6,125.00 | 6,150.00 | 6,150.00 | 1,432,300 |
| 31 Jan 2024 | 6,300.00 | 6,375.00 | 6,175.00 | 6,250.00 | 6,250.00 | 3,482,800 |
| 30 Jan 2024 | 6,425.00 | 6,450.00 | 6,275.00 | 6,300.00 | 6,300.00 | 1,745,400 |
| 29 Jan 2024 | 6,525.00 | 6,550.00 | 6,400.00 | 6,425.00 | 6,425.00 | 1,022,500 |
| 26 Jan 2024 | 6,500.00 | 6,625.00 | 6,450.00 | 6,525.00 | 6,525.00 | 1,308,100 |
| 25 Jan 2024 | 6,575.00 | 6,625.00 | 6,500.00 | 6,500.00 | 6,500.00 | 958,600 |
| 24 Jan 2024 | 6,525.00 | 6,625.00 | 6,500.00 | 6,525.00 | 6,525.00 | 915,300 |
| 23 Jan 2024 | 6,650.00 | 6,700.00 | 6,500.00 | 6,525.00 | 6,525.00 | 1,656,400 |
| 22 Jan 2024 | 6,650.00 | 6,675.00 | 6,625.00 | 6,650.00 | 6,650.00 | 771,100 |
| 19 Jan 2024 | 6,600.00 | 6,750.00 | 6,600.00 | 6,650.00 | 6,650.00 | 1,012,900 |
| 18 Jan 2024 | 6,700.00 | 6,775.00 | 6,625.00 | 6,650.00 | 6,650.00 | 1,781,700 |
| 17 Jan 2024 | 6,850.00 | 6,875.00 | 6,700.00 | 6,700.00 | 6,700.00 | 3,383,400 |
| 16 Jan 2024 | 6,950.00 | 7,025.00 | 6,850.00 | 6,875.00 | 6,875.00 | 961,700 |
| 15 Jan 2024 | 6,950.00 | 7,050.00 | 6,900.00 | 6,950.00 | 6,950.00 | 1,618,000 |
| 12 Jan 2024 | 7,025.00 | 7,025.00 | 6,900.00 | 6,950.00 | 6,950.00 | 2,154,900 |
| 11 Jan 2024 | 7,075.00 | 7,150.00 | 6,975.00 | 7,050.00 | 7,050.00 | 1,142,200 |
| 10 Jan 2024 | 6,975.00 | 7,175.00 | 6,975.00 | 7,125.00 | 7,125.00 | 2,526,200 |
| 09 Jan 2024 | 7,150.00 | 7,175.00 | 6,925.00 | 6,950.00 | 6,950.00 | 2,345,300 |
| 08 Jan 2024 | 7,250.00 | 7,300.00 | 7,125.00 | 7,150.00 | 7,150.00 | 1,441,300 |
| 05 Jan 2024 | 7,300.00 | 7,350.00 | 7,225.00 | 7,250.00 | 7,250.00 | 1,057,900 |
| 04 Jan 2024 | 7,350.00 | 7,350.00 | 7,225.00 | 7,275.00 | 7,275.00 | 1,246,300 |
| 03 Jan 2024 | 7,225.00 | 7,350.00 | 7,175.00 | 7,350.00 | 7,350.00 | 1,379,000 |
| 02 Jan 2024 | 7,250.00 | 7,300.00 | 7,175.00 | 7,200.00 | 7,200.00 | 654,200 |
| 29 Dec 2023 | 7,200.00 | 7,300.00 | 7,150.00 | 7,300.00 | 7,300.00 | 1,257,600 |
| 28 Dec 2023 | 7,075.00 | 7,250.00 | 7,075.00 | 7,175.00 | 7,175.00 | 1,159,100 |
| 27 Dec 2023 | 7,050.00 | 7,125.00 | 6,925.00 | 7,075.00 | 7,075.00 | 1,221,200 |
| 22 Dec 2023 | 7,150.00 | 7,200.00 | 7,000.00 | 7,050.00 | 7,050.00 | 758,600 |
| 21 Dec 2023 | 7,125.00 | 7,200.00 | 7,050.00 | 7,125.00 | 7,125.00 | 1,190,300 |
| 20 Dec 2023 | 6,775.00 | 7,225.00 | 6,775.00 | 7,125.00 | 7,125.00 | 3,425,300 |
| 19 Dec 2023 | 6,800.00 | 6,850.00 | 6,725.00 | 6,750.00 | 6,750.00 | 722,700 |
| 18 Dec 2023 | 6,875.00 | 7,025.00 | 6,750.00 | 6,750.00 | 6,750.00 | 1,055,700 |
| 15 Dec 2023 | 7,025.00 | 7,100.00 | 6,875.00 | 6,875.00 | 6,875.00 | 1,008,200 |
| 14 Dec 2023 | 7,175.00 | 7,175.00 | 6,950.00 | 6,950.00 | 6,950.00 | 1,193,200 |
| 13 Dec 2023 | 6,925.00 | 7,175.00 | 6,825.00 | 7,125.00 | 7,125.00 | 3,696,300 |
| 12 Dec 2023 | 6,525.00 | 6,950.00 | 6,500.00 | 6,925.00 | 6,925.00 | 1,738,000 |
| 11 Dec 2023 | 6,750.00 | 6,775.00 | 6,525.00 | 6,525.00 | 6,525.00 | 2,466,100 |
| 08 Dec 2023 | 6,750.00 | 6,900.00 | 6,725.00 | 6,750.00 | 6,750.00 | 1,325,100 |
| 07 Dec 2023 | 7,100.00 | 7,225.00 | 6,700.00 | 6,750.00 | 6,750.00 | 4,832,100 |
| 06 Dec 2023 | 7,175.00 | 7,250.00 | 7,050.00 | 7,100.00 | 7,100.00 | 1,688,100 |
| 05 Dec 2023 | 7,150.00 | 7,225.00 | 7,150.00 | 7,175.00 | 7,175.00 | 807,500 |
| 04 Dec 2023 | 7,200.00 | 7,325.00 | 7,125.00 | 7,150.00 | 7,150.00 | 2,919,100 |
| 01 Dec 2023 | 7,300.00 | 7,325.00 | 7,200.00 | 7,300.00 | 7,300.00 | 606,700 |
| 30 Nov 2023 | 7,450.00 | 7,475.00 | 7,225.00 | 7,225.00 | 7,225.00 | 2,227,300 |
| 29 Nov 2023 | 7,200.00 | 7,500.00 | 7,200.00 | 7,450.00 | 7,450.00 | 1,998,200 |
| 28 Nov 2023 | 7,125.00 | 7,300.00 | 7,125.00 | 7,200.00 | 7,200.00 | 841,300 |
| 27 Nov 2023 | 7,225.00 | 7,275.00 | 7,125.00 | 7,125.00 | 7,125.00 | 1,012,800 |
| 24 Nov 2023 | 7,225.00 | 7,275.00 | 7,075.00 | 7,225.00 | 7,225.00 | 793,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.