Version : 2016.01.73  
TKIM ~ Pabrik Kertas Tjiwi Kimia Tbk.
Sektor : Basic Industry & Chemicals > Pulp & Paper
2023 / 2022 / 2021 / 2020 / 2019 / 2018 / 2017 / 2016 / 2015 / 2014
Page : 1   of   8    Page :   1              
No.
Date
Prev
Open
High
Low
Close
Change
%
Volume
Value
Freq
Foreign Buy
Foreign Sell
Foreign Net
1 Fri, 08-Dec-2023 6,750 0 6,900 6,725 6,750 0 0.00% 1,325,100 9,020,727,500 1,348 238,100 272,500 -34,400
2 Thu, 07-Dec-2023 7,100 0 7,225 6,700 6,750 -350 -4.93% 4,832,100 33,225,187,500 3,308 457,600 1,879,100 -1,421,500
3 Wed, 06-Dec-2023 7,175 0 7,250 7,050 7,100 -75 -1.05% 1,688,100 12,040,360,000 1,498 431,200 164,800 266,400
4 Tue, 05-Dec-2023 7,150 0 7,225 7,150 7,175 25 0.35% 807,500 5,788,762,500 851 270,200 98,000 172,200
5 Mon, 04-Dec-2023 7,300 0 7,325 7,125 7,150 -150 -2.05% 2,919,100 20,924,207,500 1,546 880,100 990,500 -110,400
6 Fri, 01-Dec-2023 7,225 0 7,325 7,200 7,300 75 1.04% 606,700 4,401,317,500 832 300,600 150,200 150,400
7 Thu, 30-Nov-2023 7,450 0 7,475 7,225 7,225 -225 -3.02% 2,227,300 16,236,392,500 1,787 420,700 1,653,800 -1,233,100
8 Wed, 29-Nov-2023 7,200 0 7,500 7,200 7,450 250 3.47% 1,998,200 14,876,575,000 1,453 854,900 267,700 587,200
9 Tue, 28-Nov-2023 7,125 0 7,300 7,125 7,200 75 1.05% 841,300 6,077,102,500 953 456,500 238,000 218,500
10 Mon, 27-Nov-2023 7,225 0 7,275 7,125 7,125 -100 -1.38% 1,012,800 7,263,217,500 1,102 474,200 134,100 340,100
11 Fri, 24-Nov-2023 7,200 0 7,275 7,075 7,225 25 0.35% 793,200 5,680,760,000 850 174,800 89,500 85,300
12 Thu, 23-Nov-2023 7,275 0 7,300 7,125 7,200 -75 -1.03% 1,372,000 9,867,822,500 1,043 416,200 147,500 268,700
13 Wed, 22-Nov-2023 7,375 0 7,425 7,250 7,275 -100 -1.36% 1,205,600 8,809,900,000 815 327,400 627,300 -299,900
14 Tue, 21-Nov-2023 7,400 0 7,550 7,325 7,375 -25 -0.34% 1,738,200 12,952,757,500 909 694,500 271,300 423,200
15 Mon, 20-Nov-2023 7,525 0 7,575 7,375 7,400 -125 -1.66% 1,153,100 8,571,642,500 1,154 448,000 465,500 -17,500
16 Fri, 17-Nov-2023 7,700 0 7,750 7,500 7,525 -175 -2.27% 1,373,300 10,397,915,000 1,163 104,100 593,900 -489,800
17 Thu, 16-Nov-2023 7,625 0 7,700 7,525 7,700 75 0.98% 1,208,700 9,226,547,500 971 443,900 284,100 159,800
18 Wed, 15-Nov-2023 7,625 0 7,750 7,500 7,625 0 0.00% 2,202,100 16,712,057,500 1,087 912,000 1,132,100 -220,100
19 Tue, 14-Nov-2023 7,700 0 7,825 7,625 7,625 -75 -0.97% 1,998,800 15,408,277,500 1,409 312,800 886,000 -573,200
20 Mon, 13-Nov-2023 7,600 0 7,700 7,400 7,700 100 1.32% 2,647,500 20,036,747,500 1,742 280,800 835,100 -554,300
21 Fri, 10-Nov-2023 7,725 0 7,725 7,425 7,600 -125 -1.62% 2,369,100 17,836,970,000 1,961 387,200 1,036,800 -649,600
22 Thu, 09-Nov-2023 7,375 0 7,725 7,350 7,725 350 4.75% 3,988,200 30,256,980,000 2,017 1,081,900 832,700 249,200
23 Wed, 08-Nov-2023 7,400 0 7,425 7,325 7,375 -25 -0.34% 449,800 3,310,627,500 458 233,700 104,400 129,300
24 Tue, 07-Nov-2023 7,550 0 7,625 7,350 7,400 -150 -1.99% 2,576,700 19,253,820,000 1,453 1,618,300 444,500 1,173,800
25 Mon, 06-Nov-2023 7,500 0 7,650 7,500 7,550 50 0.67% 1,491,800 11,279,927,500 1,560 604,700 342,100 262,600
26 Fri, 03-Nov-2023 7,375 0 7,575 7,300 7,500 125 1.69% 3,753,500 28,031,337,500 2,066 1,824,300 795,600 1,028,700
27 Thu, 02-Nov-2023 6,800 0 7,400 6,850 7,375 575 8.46% 6,311,500 45,844,625,000 3,096 2,667,300 1,131,600 1,535,700
28 Wed, 01-Nov-2023 7,650 0 7,650 6,800 6,800 -850 -11.11% 11,244,600 78,821,825,000 4,868 2,193,600 1,926,100 267,500
29 Tue, 31-Oct-2023 7,375 0 7,650 7,200 7,650 275 3.73% 5,728,100 42,716,552,500 2,855 2,184,500 1,021,300 1,163,200
30 Mon, 30-Oct-2023 7,950 0 8,000 7,375 7,375 -575 -7.23% 5,051,800 38,414,732,500 3,070 574,200 1,255,300 -681,100
Page : 1   of   8    Page :   1              
rssgooglebloggerfriendsteryahoo
Copyright © 2013-2023 All Rights Reserved SahamIDX
Disclaimer & Developer Santo S.Kom
中文(Hong Kong Cantonese) / 中文(Simplified) / 中文(Traditional) / Arabic / Brazilian Portuguese / Bulgarian / Catalan / Czech / Danish / Dutch / English / Finnish / French / German / Greek / Hebrew / Hungarian / Indonesian / Italian / Japanese 日本語 / Korean 한국어 / Lithuanian / Norwegian / Persian / Polish / Portuguese / Romanian / Russian / Serbian / Slovak / Slovenian / Spanish / Swedish / Turkish
Saham, Investasi, dan Pasar Modal - Saham dan Diskusi Saham, Bursa Saham, IDX, IHSG