Frankfurt - Delayed Quote EUR

PT Pabrik Kertas Tjiwi Kimia Tbk (OB9.F)

0.3240

+0.0060

+(1.89%)

At close: May 23 at 8:03:59 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	0.3240	0.3240	0.3240	0.3240	0.3240	-
May 22, 2025	0.3180	0.3180	0.3180	0.3180	0.3180	-
May 21, 2025	0.3160	0.3160	0.3160	0.3160	0.3160	-
May 20, 2025	0.3220	0.3220	0.3220	0.3220	0.3220	-
May 19, 2025	0.3160	0.3160	0.3160	0.3160	0.3160	-
May 16, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 15, 2025	0.3040	0.3040	0.3040	0.3040	0.3040	-
May 14, 2025	0.3020	0.3020	0.3020	0.3020	0.3020	-
May 13, 2025	0.3020	0.3020	0.3020	0.3020	0.3020	-
May 12, 2025	0.2980	0.2980	0.2980	0.2980	0.2980	-
May 9, 2025	0.2960	0.2960	0.2960	0.2960	0.2960	-
May 8, 2025	0.2940	0.2940	0.2940	0.2940	0.2940	-
May 7, 2025	0.2880	0.2880	0.2880	0.2880	0.2880	-
May 6, 2025	0.2980	0.2980	0.2980	0.2980	0.2980	-
May 5, 2025	0.2920	0.2920	0.2920	0.2920	0.2920	-
May 2, 2025	0.2720	0.2720	0.2720	0.2720	0.2720	-
Apr 30, 2025	0.2680	0.2680	0.2680	0.2680	0.2680	-
Apr 29, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
Apr 28, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
Apr 25, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
Apr 24, 2025	0.2540	0.2540	0.2540	0.2540	0.2540	-
Apr 23, 2025	0.2480	0.2480	0.2480	0.2480	0.2480	-
Apr 22, 2025	0.2440	0.2440	0.2440	0.2440	0.2440	-
Apr 17, 2025	0.2560	0.2560	0.2560	0.2560	0.2560	-
Apr 16, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
Apr 15, 2025	0.2640	0.2640	0.2640	0.2640	0.2640	-
Apr 14, 2025	0.2620	0.2620	0.2620	0.2620	0.2620	-
Apr 11, 2025	0.2520	0.2520	0.2520	0.2520	0.2520	-
Apr 10, 2025	0.2520	0.2520	0.2520	0.2520	0.2520	-
Apr 9, 2025	0.2360	0.2360	0.2360	0.2360	0.2360	-
Apr 8, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	-
Apr 7, 2025	0.2540	0.2540	0.2540	0.2540	0.2540	-
Apr 4, 2025	0.2580	0.2580	0.2580	0.2580	0.2580	-
Apr 3, 2025	0.2580	0.2580	0.2580	0.2580	0.2580	-
Apr 2, 2025	0.2660	0.2660	0.2660	0.2660	0.2660	-
Apr 1, 2025	0.2660	0.2660	0.2660	0.2660	0.2660	-
Mar 31, 2025	0.2660	0.2660	0.2660	0.2660	0.2660	-
Mar 28, 2025	0.2660	0.2660	0.2660	0.2660	0.2660	-
Mar 27, 2025	0.2680	0.2680	0.2680	0.2680	0.2680	-
Mar 26, 2025	0.2580	0.2580	0.2580	0.2580	0.2580	-
Mar 25, 2025	0.2460	0.2460	0.2460	0.2460	0.2460	-
Mar 24, 2025	0.2440	0.2440	0.2440	0.2440	0.2440	-
Mar 21, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	-
Mar 20, 2025	0.2540	0.2540	0.2540	0.2540	0.2540	-
Mar 19, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	-
Mar 18, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	-
Mar 17, 2025	0.2640	0.2640	0.2640	0.2640	0.2640	-
Mar 14, 2025	0.2580	0.2580	0.2580	0.2580	0.2580	-
Mar 13, 2025	0.2640	0.2640	0.2640	0.2640	0.2640	-
Mar 12, 2025	0.2680	0.2680	0.2680	0.2680	0.2680	-
Mar 11, 2025	0.2680	0.2680	0.2680	0.2680	0.2680	-
Mar 10, 2025	0.2840	0.2840	0.2840	0.2840	0.2840	-
Mar 7, 2025	0.2920	0.2920	0.2920	0.2920	0.2920	-
Mar 6, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 5, 2025	0.2720	0.2720	0.2720	0.2720	0.2720	-
Mar 4, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
Mar 3, 2025	0.2760	0.2760	0.2760	0.2760	0.2760	-
Feb 28, 2025	0.2760	0.2760	0.2760	0.2760	0.2760	-
Feb 27, 2025	0.2820	0.2820	0.2820	0.2820	0.2820	-
Feb 26, 2025	0.2860	0.2860	0.2860	0.2860	0.2860	-
Feb 25, 2025	0.2860	0.2860	0.2860	0.2860	0.2860	-
Feb 24, 2025	0.2960	0.2960	0.2960	0.2960	0.2960	-
Feb 21, 2025	0.3080	0.3080	0.3080	0.3080	0.3080	-
Feb 20, 2025	0.3060	0.3060	0.3060	0.3060	0.3060	-
Feb 19, 2025	0.3080	0.3080	0.3080	0.3080	0.3080	-
Feb 18, 2025	0.3120	0.3120	0.3120	0.3120	0.3120	-
Feb 17, 2025	0.3060	0.3100	0.3060	0.3100	0.3100	2,000
Feb 14, 2025	0.2940	0.2940	0.2940	0.2940	0.2940	-
Feb 13, 2025	0.2980	0.2980	0.2980	0.2980	0.2980	-
Feb 12, 2025	0.2880	0.2880	0.2880	0.2880	0.2880	-
Feb 11, 2025	0.3020	0.3020	0.3020	0.3020	0.3020	-
Feb 10, 2025	0.3080	0.3080	0.3080	0.3080	0.3080	-
Feb 7, 2025	0.3160	0.3160	0.3160	0.3160	0.3160	-
Feb 6, 2025	0.3180	0.3180	0.3180	0.3180	0.3180	-
Feb 5, 2025	0.3240	0.3240	0.3240	0.3240	0.3240	-
Feb 4, 2025	0.3280	0.3280	0.3280	0.3280	0.3280	-
Feb 3, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jan 31, 2025	0.3380	0.3380	0.3380	0.3380	0.3380	-
Jan 30, 2025	0.3360	0.3360	0.3360	0.3360	0.3360	-
Jan 29, 2025	0.3460	0.3460	0.3460	0.3460	0.3460	-
Jan 28, 2025	0.3460	0.3460	0.3460	0.3460	0.3460	-
Jan 27, 2025	0.3460	0.3460	0.3460	0.3460	0.3460	-
Jan 24, 2025	0.3460	0.3460	0.3460	0.3460	0.3460	-
Jan 23, 2025	0.3480	0.3480	0.3480	0.3480	0.3480	-
Jan 22, 2025	0.3440	0.3440	0.3440	0.3440	0.3440	-
Jan 21, 2025	0.3440	0.3440	0.3440	0.3440	0.3440	-
Jan 20, 2025	0.3460	0.3460	0.3460	0.3460	0.3460	-
Jan 17, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jan 16, 2025	0.3420	0.3420	0.3420	0.3420	0.3420	-
Jan 15, 2025	0.3440	0.3440	0.3440	0.3440	0.3440	-
Jan 14, 2025	0.3380	0.3380	0.3380	0.3380	0.3380	-
Jan 13, 2025	0.3480	0.3480	0.3480	0.3480	0.3480	-
Jan 10, 2025	0.3440	0.3440	0.3440	0.3440	0.3440	-
Jan 9, 2025	0.3460	0.3460	0.3460	0.3460	0.3460	-
Jan 8, 2025	0.3460	0.3460	0.3460	0.3460	0.3460	-
Jan 7, 2025	0.3460	0.3460	0.3460	0.3460	0.3460	-
Jan 6, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 3, 2025	0.3580	0.3580	0.3580	0.3580	0.3580	-
Jan 2, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 30, 2024	0.3440	0.3440	0.3440	0.3440	0.3440	-
Dec 27, 2024	0.3440	0.3440	0.3440	0.3440	0.3440	-
Dec 23, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 20, 2024	0.3440	0.3440	0.3440	0.3440	0.3440	-
Dec 19, 2024	0.3440	0.3440	0.3440	0.3440	0.3440	-
Dec 18, 2024	0.3580	0.3580	0.3580	0.3580	0.3580	-
Dec 17, 2024	0.3580	0.3580	0.3580	0.3580	0.3580	-
Dec 16, 2024	0.3640	0.3640	0.3640	0.3640	0.3640	-
Dec 13, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Dec 12, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Dec 11, 2024	0.3840	0.3840	0.3840	0.3840	0.3840	-
Dec 10, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Dec 9, 2024	0.3780	0.3780	0.3780	0.3780	0.3780	-
Dec 6, 2024	0.3780	0.3780	0.3780	0.3780	0.3780	-
Dec 5, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Dec 4, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Dec 3, 2024	0.3680	0.3680	0.3680	0.3680	0.3680	-
Dec 2, 2024	0.3640	0.3640	0.3640	0.3640	0.3640	-
Nov 29, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Nov 28, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	-
Nov 27, 2024	0.3680	0.3680	0.3680	0.3680	0.3680	-
Nov 26, 2024	0.3680	0.3680	0.3680	0.3680	0.3680	-
Nov 25, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	-
Nov 22, 2024	0.3640	0.3640	0.3640	0.3640	0.3640	-
Nov 21, 2024	0.3620	0.3620	0.3620	0.3620	0.3620	-
Nov 20, 2024	0.3620	0.3620	0.3620	0.3620	0.3620	-
Nov 19, 2024	0.3680	0.3680	0.3680	0.3680	0.3680	-
Nov 18, 2024	0.3660	0.3660	0.3660	0.3660	0.3660	-
Nov 15, 2024	0.3680	0.3680	0.3680	0.3680	0.3680	-
Nov 14, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	-
Nov 13, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	-
Nov 12, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	-
Nov 11, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Nov 8, 2024	0.3640	0.3640	0.3640	0.3640	0.3640	-
Nov 7, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Nov 6, 2024	0.3660	0.3660	0.3660	0.3660	0.3660	-
Nov 5, 2024	0.3660	0.3660	0.3660	0.3660	0.3660	-
Nov 4, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	-
Nov 1, 2024	0.3960	0.3960	0.3960	0.3960	0.3960	-
Oct 31, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Oct 30, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Oct 29, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Oct 28, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Oct 25, 2024	0.4240	0.4240	0.4240	0.4240	0.4240	-
Oct 24, 2024	0.4060	0.4060	0.4060	0.4060	0.4060	-
Oct 23, 2024	0.4120	0.4120	0.4120	0.4120	0.4120	-
Oct 22, 2024	0.4120	0.4120	0.4120	0.4120	0.4120	-
Oct 21, 2024	0.4160	0.4160	0.4160	0.4160	0.4160	-
Oct 18, 2024	0.4220	0.4220	0.4220	0.4220	0.4220	-
Oct 17, 2024	0.4180	0.4180	0.4180	0.4180	0.4180	-
Oct 16, 2024	0.4080	0.4080	0.4080	0.4080	0.4080	-
Oct 15, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 14, 2024	0.4120	0.4120	0.4120	0.4120	0.4120	-
Oct 11, 2024	0.4140	0.4140	0.4140	0.4140	0.4140	-
Oct 10, 2024	0.4080	0.4080	0.4080	0.4080	0.4080	-
Oct 9, 2024	0.4080	0.4080	0.4080	0.4080	0.4080	-
Oct 8, 2024	0.4180	0.4180	0.4180	0.4180	0.4180	-
Oct 7, 2024	0.4220	0.4220	0.4220	0.4220	0.4220	-
Oct 4, 2024	0.4120	0.4120	0.4120	0.4120	0.4120	-
Oct 3, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 2, 2024	0.4260	0.4260	0.4260	0.4260	0.4260	-
Oct 1, 2024	0.4180	0.4180	0.4180	0.4180	0.4180	-
Sep 30, 2024	0.4240	0.4240	0.4240	0.4240	0.4240	-
Sep 27, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sep 26, 2024	0.4040	0.4040	0.4040	0.4040	0.4040	-
Sep 25, 2024	0.4040	0.4040	0.4040	0.4040	0.4040	-
Sep 24, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sep 23, 2024	0.4020	0.4020	0.4020	0.4020	0.4020	-
Sep 20, 2024	0.3980	0.3980	0.3980	0.3980	0.3980	-
Sep 19, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sep 18, 2024	0.3960	0.3960	0.3960	0.3960	0.3960	-
Sep 17, 2024	0.3980	0.3980	0.3980	0.3980	0.3980	-
Sep 16, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sep 13, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sep 12, 2024	0.4040	0.4040	0.4040	0.4040	0.4040	-
Sep 11, 2024	0.4020	0.4020	0.4020	0.4020	0.4020	-
Sep 10, 2024	0.4120	0.4120	0.4120	0.4120	0.4120	-
Sep 9, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sep 6, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Sep 5, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	-
Sep 4, 2024	0.3960	0.3960	0.3960	0.3960	0.3960	-
Sep 3, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Sep 2, 2024	0.4020	0.4040	0.4020	0.4040	0.4040	-
Aug 30, 2024	0.3980	0.3980	0.3980	0.3980	0.3980	-
Aug 29, 2024	0.3960	0.3960	0.3960	0.3960	0.3960	-
Aug 28, 2024	0.3960	0.3960	0.3960	0.3960	0.3960	-
Aug 27, 2024	0.4020	0.4020	0.4020	0.4020	0.4020	-
Aug 26, 2024	0.4040	0.4040	0.4040	0.4040	0.4040	-
Aug 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 22, 2024	0.3960	0.3960	0.3960	0.3960	0.3960	-
Aug 21, 2024	0.4120	0.4120	0.4120	0.4120	0.4120	-
Aug 20, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Aug 19, 2024	0.4040	0.4040	0.4040	0.4040	0.4040	-
Aug 16, 2024	0.4060	0.4060	0.4060	0.4060	0.4060	-
Aug 15, 2024	0.4040	0.4040	0.4040	0.4040	0.4040	-
Aug 14, 2024	0.4020	0.4020	0.4020	0.4020	0.4020	-
Aug 13, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 12, 2024	0.3960	0.3960	0.3960	0.3960	0.3960	-
Aug 9, 2024	0.3920	0.3920	0.3920	0.3920	0.3920	-
Aug 8, 2024	0.3840	0.3840	0.3840	0.3840	0.3840	-
Aug 7, 2024	0.3920	0.3920	0.3920	0.3920	0.3920	-
Aug 6, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Aug 5, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 2, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Aug 1, 2024	0.4360	0.4360	0.4360	0.4360	0.4360	-
Jul 31, 2024	0.4220	0.4220	0.4220	0.4220	0.4220	-
Jul 30, 2024	0.4160	0.4160	0.4160	0.4160	0.4160	-
Jul 29, 2024	0.4160	0.4160	0.4160	0.4160	0.4160	-
Jul 26, 2024	0.4160	0.4160	0.4160	0.4160	0.4160	-
Jul 25, 2024	0.4180	0.4180	0.4180	0.4180	0.4180	-
Jul 24, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jul 23, 2024	0.4360	0.4360	0.4360	0.4360	0.4360	-
Jul 22, 2024	0.4380	0.4380	0.4380	0.4380	0.4380	-
Jul 19, 2024	0.4340	0.4340	0.4340	0.4340	0.4340	-
Jul 18, 2024	0.4360	0.4360	0.4360	0.4360	0.4360	-
Jul 17, 2024	0.4340	0.4340	0.4340	0.4340	0.4340	-
Jul 16, 2024	0.4380	0.4380	0.4380	0.4380	0.4380	-
Jul 15, 2024	0.4420	0.4420	0.4420	0.4420	0.4420	-
Jul 12, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jul 11, 2024	0.4560	0.4560	0.4560	0.4560	0.4560	-
Jul 10, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jul 9, 2024	0.4660	0.4660	0.4660	0.4660	0.4660	-
Jul 8, 2024	0.4660	0.4660	0.4660	0.4660	0.4660	-
Jul 5, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jul 4, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jul 3, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jul 2, 2024	0.4720	0.4720	0.4720	0.4720	0.4720	-
Jul 1, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jun 28, 2024	0.00135575 Dividend
Jun 28, 2024	0.4720	0.4720	0.4720	0.4720	0.4720	-
Jun 27, 2024	0.4620	0.4620	0.4620	0.4620	-24.5380	-
Jun 26, 2024	0.4700	0.4700	0.4700	0.4700	-24.9629	-
Jun 25, 2024	0.4520	0.4520	0.4520	0.4520	-24.0069	-
Jun 24, 2024	0.4420	0.4420	0.4420	0.4420	-23.4757	-
Jun 21, 2024	0.4460	0.4460	0.4460	0.4460	-23.6882	-
Jun 20, 2024	0.4360	0.4360	0.4360	0.4360	-23.1571	-
Jun 19, 2024	0.4440	0.4440	0.4440	0.4440	-23.5820	-
Jun 18, 2024	0.4500	0.4500	0.4500	0.4500	-23.9006	-
Jun 17, 2024	0.4500	0.4500	0.4500	0.4500	-23.9006	-
Jun 14, 2024	0.4540	0.4540	0.4540	0.4540	-24.1131	-
Jun 13, 2024	0.4560	0.4560	0.4560	0.4560	-24.2193	-
Jun 12, 2024	0.4380	0.4380	0.4380	0.4380	-23.2633	-
Jun 11, 2024	0.4600	0.4600	0.4600	0.4600	-24.4318	-
Jun 10, 2024	0.4560	0.4560	0.4560	0.4560	-24.2193	-
Jun 7, 2024	0.4580	0.4580	0.4580	0.4580	-24.3256	-
Jun 6, 2024	0.4600	0.4600	0.4600	0.4600	-24.4318	-
Jun 5, 2024	0.4540	0.4540	0.4540	0.4540	-24.1131	-
Jun 4, 2024	0.4660	0.4660	0.4660	0.4660	-24.7504	-
Jun 3, 2024	0.4760	0.4760	0.4760	0.4760	-25.2816	-
May 31, 2024	0.4760	0.4760	0.4760	0.4760	-25.2816	-
May 30, 2024	0.4820	0.4820	0.4820	0.4820	-25.6003	-
May 29, 2024	0.4820	0.4820	0.4820	0.4820	-25.6003	-
May 28, 2024	0.4760	0.4760	0.4760	0.4760	-25.2816	-
May 27, 2024	0.4560	0.4560	0.4560	0.4560	-24.2193	-
May 24, 2024	0.4780	0.4780	0.4780	0.4780	-25.3878	-
May 23, 2024	0.4780	0.4780	0.4780	0.4780	-25.3878	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

PT Pabrik Kertas Tjiwi Kimia Tbk (OB9.F)