Data Historical Harga Saham TKIM (PT. Pabrik Kertas Tjiwi Kimia Tbk.)
Diketahui bahwa harga saham TKIM dapat mengalami penundaan dalam pembaruan hingga sekitar 10 menit atau lebih. Oleh karena itu, bijaksana untuk tidak sepenuhnya mengandalkan data ini dalam membuat keputusan finansial yang bersifat jangka pendek.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Thu 2024-11-21 |
O:
6275
H:
6325
L:
6200
C:
6225
|
-50 (-0.80%) | 329,800 | 2,053,005,000 | 0.80% |
| Wed 2024-11-20 |
O:
6350
H:
6400
L:
6225
C:
6275
|
-75 (-1.18%) | 413,800 | 2,596,595,000 | 1.20% |
| Tue 2024-11-19 |
O:
6225
H:
6350
L:
6225
C:
6350
|
125 (2.01%) | 178,400 | 1,132,840,000 | -1.97% |
| Mon 2024-11-18 |
O:
6275
H:
6325
L:
6225
C:
6225
|
-50 (-0.80%) | 254,600 | 1,584,885,000 | 0.80% |
| Fri 2024-11-15 |
O:
6450
H:
6450
L:
6250
C:
6275
|
-75 (-1.18%) | 612,200 | 3,841,555,000 | 2.79% |
| Thu 2024-11-14 |
O:
6375
H:
6450
L:
6350
C:
6350
|
-25 (-0.39%) | 351,900 | 2,234,565,000 | 0.39% |
| Wed 2024-11-13 |
O:
6300
H:
6425
L:
6275
C:
6375
|
25 (0.39%) | 581,300 | 3,705,787,500 | -1.18% |
| Tue 2024-11-12 |
O:
6325
H:
6450
L:
6300
C:
6350
|
25 (0.40%) | 970,500 | 6,162,675,000 | -0.39% |
| Mon 2024-11-11 |
O:
6500
H:
6500
L:
6325
C:
6325
|
-175 (-2.69%) | 745,300 | 4,714,022,500 | 2.77% |
| Fri 2024-11-08 |
O:
6325
H:
6525
L:
6325
C:
6500
|
175 (2.77%) | 1,226,900 | 7,974,850,000 | -2.69% |
| Thu 2024-11-07 |
O:
6375
H:
6575
L:
6325
C:
6325
|
-50 (-0.78%) | 1,249,600 | 7,903,720,000 | 0.79% |
| Wed 2024-11-06 |
O:
6500
H:
6575
L:
6375
C:
6375
|
-100 (-1.54%) | 925,700 | 5,901,337,500 | 1.96% |
| Tue 2024-11-05 |
O:
6475
H:
6550
L:
6400
C:
6475
|
100 (1.57%) | 778,400 | 5,040,140,000 | 0.00% |
| Mon 2024-11-04 |
O:
6825
H:
6975
L:
6375
C:
6375
|
-450 (-6.59%) | 4,970,300 | 31,685,662,500 | 7.06% |
| Fri 2024-11-01 |
O:
7225
H:
7275
L:
6825
C:
6825
|
-575 (-7.77%) | 6,563,600 | 44,796,570,000 | 5.86% |
| Thu 2024-10-31 |
O:
7275
H:
7450
L:
7250
C:
7400
|
125 (1.72%) | 1,319,800 | 9,766,520,000 | -1.69% |
| Wed 2024-10-30 |
O:
7300
H:
7300
L:
7225
C:
7275
|
-25 (-0.34%) | 308,700 | 2,245,792,500 | 0.34% |
| Tue 2024-10-29 |
O:
7275
H:
7350
L:
7250
C:
7300
|
0 (0.00%) | 374,000 | 2,730,200,000 | -0.34% |
| Mon 2024-10-28 |
O:
7300
H:
7325
L:
7150
C:
7300
|
-25 (-0.34%) | 1,355,600 | 9,895,880,000 | 0.00% |
| Fri 2024-10-25 |
O:
7350
H:
7350
L:
7225
C:
7325
|
25 (0.34%) | 468,800 | 3,433,960,000 | 0.34% |
Artikel Terkait
- TKIM Tingkatkan Modal di Anak Usaha SHJ, Targetkan Peningkatan Laba
- IHSG Melemah di Awal Pekan, Saham Afiliasi Capres Varian, Top Picks Saham Phintraco Sekuritas
- Potensi Penguatan IHSG Senin Ini: Data Devisa dan Pertumbuhan Ekonomi Jadi Pemicu Utama
- Penguatan IHSG 0,26%, Saham MEDC, TPIA, dan BRPT Cuan Pagi Ini
