What is the all time high of TKIM?

PT Pabrik Kertas Tjiwi Kimia Tbk (TKIM) closed at its highest ever adjusted price, IDR 17,386, on Jun 22, 2018. Its lowest close was IDR 74.68 on Mar 20, 2001.

How much has TKIM returned over the last 10 years?

+997.6% in price terms from the close ten years before Sep 28, 2026, which is +27.1% a year compounded. Over one year the return is +3.5%; over five years +8.6%.

What was the worst drawdown in TKIM history?

-85.9% from the Sep 20, 2010 peak to the Aug 24, 2015 trough on adjusted closes; the previous peak was regained on Nov 6, 2017.

How far back does TKIM historical data go?

The daily series starts on Nov 28, 2000 and runs to Sep 28, 2026: 6,420 trading sessions across 25.8 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are TKIM historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get TKIM historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Nov 28, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for TKIM?

Among complete calendar years, 2017 was the best at +301.7% and 2001 the worst at -70.4%, measured close to close.

IDX · TKIM · stock

PT Pabrik Kertas Tjiwi Kimia Tbk (TKIM) stock price history

Every IDX trading session of PT Pabrik Kertas Tjiwi Kimia Tbk from Nov 28, 2000 to Sep 28, 2026: 6,420 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get TKIM data, free key Year by year table

TKIM adjusted close, 2000 to 2026

TKIMPT Pabrik Kertas Tjiwi Kimia Tbk

IDR 7,125+3.5% over one year

IDR 17,386
All time high, 2018: IDR 11,237
52 week high, IDR 4,375 low: 6,420
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

TKIM key facts

PT Pabrik Kertas Tjiwi Kimia Tbk (TKIM) closed at IDR 7,125 on Sep 28, 2026 on IDX.
TKIM's all time high close is IDR 17,386, set on Jun 22, 2018; its all time low close is IDR 74.68 on Mar 20, 2001.
TKIM's 52 week range is IDR 4,375 to IDR 11,237.
TKIM returned +3.5% over the year to Sep 28, 2026 and +8.6% over five years.
Over ten years TKIM returned +998%, +27.1% a year compounded.
TKIM's deepest drawdown was -85.9% from Sep 20, 2010 to Aug 24, 2015.
DataCedar holds 6,420 daily sessions of TKIM history from Nov 28, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TKIM price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TKIM returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-11.5%
3 months	+26.8%
6 months	-19.0%
Year to date	-1.5%
1 year	+3.5%
3 years	-27.1%
5 years	+8.6%
10 years	+997.6%
Since Nov 28, 2000	+1,455%
Compound annual growth, 25.8 years	+11.2%

TKIM records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 17,386 on Jun 22, 2018
All time low close: IDR 74.68 on Mar 20, 2001
52 week high: IDR 11,237 on Mar 2, 2026
52 week low: IDR 4,375 on Jun 8, 2026
Deepest drawdown: -85.9% from Sep 20, 2010 to Aug 24, 2015, recovered Nov 6, 2017
Best single session: +68.2% on Mar 21, 2001
Worst single session: -27.0% on Mar 18, 2002
Volatility, 1 year annualised: 56.5%
Sessions closing higher, 1 year: 42%
Growth of 1 since 2000: 15.5×
Best calendar year: 2017, +302%
Worst calendar year: 2001, -70%

TKIM price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Nov 28, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 7,234	IDR 11,237	IDR 4,375	IDR 7,125	-1.5%	670.7M	179
2025	IDR 5,940	IDR 7,980	IDR 4,405	IDR 7,234	+22.3%	354.9M	236
2024	IDR 7,157	IDR 8,959	IDR 5,841	IDR 5,915	-17.9%	526.1M	237
2023	IDR 6,929	IDR 10,241	IDR 5,504	IDR 7,206	+4.0%	736.9M	239
2022	IDR 7,367	IDR 8,378	IDR 6,069	IDR 6,929	-5.9%	788.6M	246
2021	IDR 9,904	IDR 16,832	IDR 6,172	IDR 7,367	-23.3%	1.4B	247
2020	IDR 10,061	IDR 11,179	IDR 3,645	IDR 9,611	-3.8%	2.6B	242
2019	IDR 10,745	IDR 13,504	IDR 5,397	IDR 9,988	-7.0%	482.4M	257
2018	IDR 2,820	IDR 17,821	IDR 2,820	IDR 10,745	+281.0%	2.3B	261
2017	IDR 702.05	IDR 3,767	IDR 702.05	IDR 2,820	+301.7%	424.2M	254
2016	IDR 473.13	IDR 851.12	IDR 450.24	IDR 702.05	+48.7%	53.1M	246
2015	IDR 808.63	IDR 818.04	IDR 453.10	IDR 472.18	-40.9%	61.9M	245
2014	IDR 1,280	IDR 1,344	IDR 799.23	IDR 799.23	-37.6%	225.8M	244
2013	IDR 1,421	IDR 1,825	IDR 1,130	IDR 1,280	-7.9%	18.4M	244
2012	IDR 1,527	IDR 2,273	IDR 1,340	IDR 1,390	-5.8%	58.4M	246
2011	IDR 2,065	IDR 2,185	IDR 1,177	IDR 1,475	-28.6%	156.2M	247
2010	IDR 1,229	IDR 3,296	IDR 1,085	IDR 2,065	+67.1%	319.5M	245
2009	IDR 482.02	IDR 1,375	IDR 482.02	IDR 1,236	+160.0%	43.9M	244
2008	IDR 658.53	IDR 2,308	IDR 353.03	IDR 475.23	-29.3%	238M	239
2007	IDR 1,202	IDR 1,460	IDR 651.74	IDR 672.11	-44.4%	162.7M	247
2006	IDR 2,139	IDR 2,223	IDR 1,195	IDR 1,208	-43.5%	164.4M	259
2005	IDR 1,544	IDR 2,563	IDR 1,358	IDR 2,139	+38.5%	1.3B	247
2004	IDR 390.37	IDR 1,680	IDR 339.45	IDR 1,544	+295.7%	1.2B	262
2003	IDR 105.23	IDR 526.15	IDR 88.26	IDR 390.37	+271.0%	1.2B	261
2002	IDR 125.60	IDR 176.51	IDR 71.28	IDR 105.23	-16.2%	994.3M	261
2001	IDR 424.31	IDR 424.31	IDR 64.50	IDR 125.60	-70.4%	3.8B	261
2000	IDR 441.29	IDR 526.15	IDR 407.34	IDR 424.31	n/a	69.3M	24

TKIM monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 7,125	-10.9%
August 2026	IDR 8,000	+23.1%
July 2026	IDR 6,500	+21.0%
June 2026	IDR 5,370	-3.1%
May 2026	IDR 5,544	-35.5%
April 2026	IDR 8,602	-2.8%
March 2026	IDR 8,850	-19.1%
February 2026	IDR 10,939	+50.7%
January 2026	IDR 7,259	+0.3%
December 2025	IDR 7,234	-4.0%
November 2025	IDR 7,533	+8.6%
October 2025	IDR 6,936	0.0%

About the TKIM data

Daily bars. 6,420 sessions from Nov 28, 2000 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 28, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/TKIM/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

TGUK PT Platinum Wahab Nusantara Tbk
TIFA PT KDB Tifa Finance Tbk
TINS PT TIMAH Tbk
TIRA PT Tira Austenite Tbk
TLDN PT Teladan Prima Agro Tbk
TLKM Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk
TMAS PT Temas Tbk.
TMPO PT Tempo Inti Media Tbk

Browse IDX

Historical data guides

Common questions

TKIM share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market