Stock listing
IDX:TKIM PT Pabrik Kertas Tjiwi Kimia Tbk Saham
Home listing (IDX) of PT Pabrik Kertas Tjiwi Kimia Tbk
Follow PT Pabrik Kertas Tjiwi Kimia Tbk into a list and get an email when it puts out news.
Share price · IDX:TKIM
6,450.00 IDR +500.00 (+8.4%)
Close on Oct 20, 2026
- Day range
- 5,975.00 – 6,575.00 IDROct 20, 2026
- Volume
- 5.22M sharesOct 20, 2026
- Market cap
- 20.08T IDRAt the close on Oct 20, 2026 · price × 3.11B shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:TKIM · Home | 6,450.00 IDR | +500.00 (+8.4%) | 5,224,800 | 6,025.00 | 6,575.00 | 5,975.00 | 5,950.00 | Close on Oct 20, 2026 |
| Frankfurt:OB9 | €0.316 EUR | +0.044 (+16.2%) | — | €0.316 | €0.316 | €0.316 | €0.272 | Close on Oct 20, 2026 |
| Munich:OB9 | €0.326 EUR | +0.044 (+15.6%) | — | €0.326 | €0.326 | €0.326 | €0.282 | Close on Oct 20, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · IDX:TKIM · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 6,450.00 | +500.00 | +8.4% | 6,025.00 | 6,575.00 | 5,975.00 | 5,224,800 | |
| 5,950.00 | -100.00 | -1.7% | 5,650.00 | 6,075.00 | 5,650.00 | 8,152,900 | |
| 6,050.00 | -1,025.00 | -14.5% | 6,025.00 | 6,600.00 | 6,025.00 | 9,596,300 | |
| 7,075.00 | -50.00 | -0.7% | 7,075.00 | 7,200.00 | 7,000.00 | 1,314,800 | |
| 7,125.00 | -175.00 | -2.4% | 7,350.00 | 7,350.00 | 7,125.00 | 1,722,200 | |
| 7,300.00 | -125.00 | -1.7% | 7,400.00 | 7,425.00 | 7,225.00 | 849,800 | |
| 7,425.00 | 0.00 | 0.0% | 7,425.00 | 7,425.00 | 7,425.00 | 2,675,300 | |
| 7,425.00 | +125.00 | +1.7% | 7,300.00 | 7,450.00 | 7,200.00 | 591,100 | |
| 7,300.00 | +25.00 | +0.3% | 7,275.00 | 7,400.00 | 7,200.00 | 614,600 | |
| 7,275.00 | -125.00 | -1.7% | 7,400.00 | 7,425.00 | 7,250.00 | 655,700 | |
| 7,400.00 | +200.00 | +2.8% | 7,225.00 | 7,450.00 | 7,125.00 | 1,140,200 | |
| 7,200.00 | +150.00 | +2.1% | 7,075.00 | 7,200.00 | 7,075.00 | 689,000 | |
| 7,050.00 | +125.00 | +1.8% | 6,950.00 | 7,075.00 | 6,875.00 | 1,052,600 | |
| 6,925.00 | -250.00 | -3.5% | 7,175.00 | 7,175.00 | 6,925.00 | 1,860,400 | |
| 7,175.00 | -25.00 | -0.3% | 7,200.00 | 7,300.00 | 7,150.00 | 662,400 | |
| 7,200.00 | +75.00 | +1.1% | 7,150.00 | 7,300.00 | 6,975.00 | 1,536,300 | |
| 7,125.00 | 0.00 | 0.0% | 7,100.00 | 7,200.00 | 7,025.00 | 1,783,300 | |
| 7,125.00 | -75.00 | -1.0% | 7,300.00 | 7,300.00 | 7,125.00 | 1,012,100 | |
| 7,200.00 | -250.00 | -3.4% | 7,450.00 | 7,450.00 | 7,200.00 | 1,304,800 | |
| 7,450.00 | +200.00 | +2.8% | 7,250.00 | 7,500.00 | 7,250.00 | 1,916,000 | |
| 7,250.00 | -250.00 | -3.3% | 7,575.00 | 7,625.00 | 7,200.00 | 2,411,700 | |
| 7,500.00 | -25.00 | -0.3% | 7,550.00 | 7,700.00 | 7,175.00 | 2,791,200 | |
| 7,525.00 | -50.00 | -0.7% | 7,700.00 | 7,700.00 | 7,475.00 | 6,633,000 | |
| 7,575.00 | -50.00 | -0.7% | 7,625.00 | 7,800.00 | 7,575.00 | 2,317,100 | |
| 7,625.00 | -175.00 | -2.2% | 7,800.00 | 7,875.00 | 7,600.00 | 3,290,400 | |
| 7,800.00 | -100.00 | -1.3% | 7,875.00 | 7,900.00 | 7,700.00 | 1,205,800 | |
| 7,900.00 | +50.00 | +0.6% | 7,600.00 | 7,925.00 | 7,575.00 | 4,405,300 | |
| 7,850.00 | -125.00 | -1.6% | 7,875.00 | 7,925.00 | 7,750.00 | 4,135,100 | |
| 7,975.00 | -250.00 | -3.0% | 8,225.00 | 8,325.00 | 7,900.00 | 3,160,900 | |
| 8,225.00 | -100.00 | -1.2% | 8,300.00 | 8,375.00 | 8,150.00 | 1,251,300 | |
| 8,325.00 | +175.00 | +2.1% | 8,150.00 | 8,375.00 | 8,150.00 | 2,961,400 | |
| 8,150.00 | 0.00 | 0.0% | 8,175.00 | 8,200.00 | 8,025.00 | 2,399,000 | |
| 8,150.00 | -200.00 | -2.4% | 8,350.00 | 8,500.00 | 8,100.00 | 3,783,700 | |
| 8,350.00 | -25.00 | -0.3% | 8,425.00 | 8,425.00 | 8,275.00 | 2,723,800 | |
| 8,375.00 | -25.00 | -0.3% | 8,400.00 | 8,425.00 | 8,100.00 | 3,736,300 | |
| 8,400.00 | +400.00 | +5.0% | 8,025.00 | 8,450.00 | 7,950.00 | 4,444,600 | |
| 8,000.00 | -50.00 | -0.6% | 8,050.00 | 8,250.00 | 7,900.00 | 2,979,700 | |
| 8,050.00 | +150.00 | +1.9% | 7,900.00 | 8,075.00 | 7,750.00 | 2,494,500 | |
| 7,900.00 | +125.00 | +1.6% | 7,700.00 | 7,925.00 | 7,625.00 | 1,436,300 | |
| 7,775.00 | -300.00 | -3.7% | 8,075.00 | 8,100.00 | 7,775.00 | 4,231,200 | |
| 8,075.00 | 0.00 | 0.0% | 8,075.00 | 8,075.00 | 8,075.00 | 0 | |
| 8,075.00 | +125.00 | +1.6% | 7,975.00 | 8,075.00 | 7,900.00 | 1,571,400 | |
| 7,950.00 | +50.00 | +0.6% | 8,000.00 | 8,050.00 | 7,825.00 | 1,156,000 | |
| 7,900.00 | +100.00 | +1.3% | 7,750.00 | 7,975.00 | 7,750.00 | 2,113,200 | |
| 7,800.00 | -100.00 | -1.3% | 7,975.00 | 8,250.00 | 7,800.00 | 4,504,700 | |
| 7,900.00 | +300.00 | +3.9% | 7,650.00 | 7,900.00 | 7,475.00 | 5,232,200 | |
| 7,600.00 | 0.00 | 0.0% | 7,600.00 | 7,600.00 | 7,600.00 | 0 | |
| 7,600.00 | +125.00 | +1.7% | 7,475.00 | 7,625.00 | 7,400.00 | 1,721,600 | |
| 7,475.00 | -100.00 | -1.3% | 7,575.00 | 7,575.00 | 7,400.00 | 1,357,900 | |
| 7,575.00 | +250.00 | +3.4% | 7,300.00 | 7,575.00 | 7,300.00 | 2,723,600 | |
| 7,325.00 | +175.00 | +2.4% | 7,150.00 | 7,550.00 | 7,125.00 | 5,880,200 | |
| 7,150.00 | -75.00 | -1.0% | 7,250.00 | 7,325.00 | 7,125.00 | 2,537,100 | |
| 7,225.00 | +75.00 | +1.0% | 7,150.00 | 7,300.00 | 7,100.00 | 1,723,600 | |
| 7,150.00 | -50.00 | -0.7% | 7,200.00 | 7,350.00 | 7,075.00 | 2,618,900 | |
| 7,200.00 | +25.00 | +0.3% | 7,175.00 | 7,250.00 | 7,100.00 | 2,840,600 | |
| 7,175.00 | +25.00 | +0.3% | 7,225.00 | 7,300.00 | 7,075.00 | 5,155,200 | |
| 7,150.00 | +650.00 | +10.0% | 6,850.00 | 7,200.00 | 6,775.00 | 11,359,800 | |
| 6,500.00 | +200.00 | +3.2% | 6,325.00 | 6,525.00 | 6,225.00 | 3,972,600 | |
| 6,300.00 | +250.00 | +4.1% | 6,075.00 | 6,325.00 | 6,025.00 | 2,119,700 | |
| 6,050.00 | -50.00 | -0.8% | 6,125.00 | 6,300.00 | 5,975.00 | 2,222,200 | |
| 6,100.00 | -125.00 | -2.0% | 6,400.00 | 6,425.00 | 6,075.00 | 3,592,400 | |
| 6,225.00 | +300.00 | +5.1% | 5,925.00 | 6,300.00 | 5,850.00 | 5,197,900 | |
| 5,925.00 | -150.00 | -2.5% | 6,025.00 | 6,025.00 | 5,850.00 | 2,626,600 | |
| 6,075.00 | +25.00 | +0.4% | 6,075.00 | 6,225.00 | 6,025.00 | 3,335,200 | |
| 6,050.00 | -50.00 | -0.8% | 6,100.00 | 6,150.00 | 5,925.00 | 2,248,700 | |
| 6,100.00 | 0.00 | 0.0% | 6,125.00 | 6,175.00 | 6,000.00 | 3,581,800 | |
| 6,100.00 | +175.00 | +3.0% | 6,000.00 | 6,150.00 | 6,000.00 | 1,842,700 |
- Ticker
- IDX:TKIM
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Packaging, paper & forest products
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 15, 2026
Explanation on Request for Explanation of the Exchange
Latest news
Explanation on Request for Explanation of the Exchange
Oct 15, 2026
Closed 6,050.00 (-14.5%) on Oct 16, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 7,300.00 (+0.3%) on Oct 8, 2026
Ringkasan Penyesuaian Pasal 3 Anggaran Dasar PT Pabrik Kertas Tjiwi Kimia Tbk (Perseroan)
Jul 23, 2026
Closed 5,925.00 (-2.5%) on Jul 24, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Jul 21, 2026
Closed 6,100.00 (0.0%) on Jul 21, 2026
PT Pabrik Kertas Tjiwi Kimia Tbk on 6ix
- Sector
- Chemicals & materials
- News releases
- 14 in the last 12 months · 14 in all · newest Oct 15, 2026 · oldest 2026
Where PT Pabrik Kertas Tjiwi Kimia Tbk is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| IDX:TKIM · Home listing · This page | IDX | Indonesia | IDR |
| Frankfurt:OB9 | Frankfurt | Germany | EUR |
| Munich:OB9 | Munich | Germany | EUR |
| OTC:PPKTF | OTC | United States | USD |
Log in to ask 6ix AI your own questions about PT Pabrik Kertas Tjiwi Kimia Tbk.