PT Klinko Karya Imaji Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 87.000 | 95.000 | 86.000 | 88.000 | 88.000 | 88,700 |
| 2026-10-16 | 103.00 | 103.00 | 95.000 | 95.000 | 95.000 | 124,600 |
| 2026-10-15 | 109.00 | 115.00 | 102.00 | 105.00 | 105.00 | 217,500 |
| 2026-10-14 | 117.00 | 117.00 | 107.00 | 108.00 | 108.00 | 287,200 |
| 2026-10-13 | 112.00 | 116.00 | 105.00 | 116.00 | 116.00 | 367,000 |
| 2026-10-12 | 118.00 | 118.00 | 110.00 | 112.00 | 112.00 | 219,400 |
| 2026-10-09 | 116.00 | 119.00 | 115.00 | 116.00 | 116.00 | 192,800 |
| 2026-10-08 | 118.00 | 120.00 | 112.00 | 117.00 | 117.00 | 177,700 |
| 2026-10-07 | 117.00 | 118.00 | 114.00 | 118.00 | 118.00 | 91,200 |
| 2026-10-06 | 119.00 | 121.00 | 111.00 | 116.00 | 116.00 | 158,300 |
| 2026-10-05 | 117.00 | 126.00 | 115.00 | 117.00 | 117.00 | 231,500 |
| 2026-10-02 | 126.00 | 135.00 | 113.00 | 117.00 | 117.00 | 435,000 |
| 2026-10-01 | 114.00 | 125.00 | 114.00 | 123.00 | 123.00 | 640,800 |
| 2026-09-30 | 115.00 | 115.00 | 100.00 | 114.00 | 114.00 | 108,900 |
| 2026-09-29 | 109.00 | 117.00 | 104.00 | 111.00 | 111.00 | 148,000 |
| 2026-09-28 | 114.00 | 117.00 | 108.00 | 114.00 | 114.00 | 183,500 |
| 2026-09-25 | 119.00 | 124.00 | 114.00 | 117.00 | 117.00 | 307,700 |
| 2026-09-24 | 126.00 | 128.00 | 119.00 | 122.00 | 122.00 | 377,200 |
| 2026-09-23 | 122.00 | 126.00 | 117.00 | 126.00 | 126.00 | 504,400 |
| 2026-09-22 | 121.00 | 126.00 | 116.00 | 120.00 | 120.00 | 188,700 |
| 2026-09-21 | 118.00 | 125.00 | 115.00 | 120.00 | 120.00 | 81,600 |
| 2026-09-18 | 122.00 | 124.00 | 115.00 | 118.00 | 118.00 | 119,700 |
| 2026-09-17 | 120.00 | 123.00 | 117.00 | 122.00 | 122.00 | 21,600 |
| 2026-09-16 | 123.00 | 126.00 | 115.00 | 123.00 | 123.00 | 138,500 |
| 2026-09-15 | 124.00 | 127.00 | 120.00 | 123.00 | 123.00 | 90,500 |
| 2026-09-14 | 120.00 | 132.00 | 116.00 | 124.00 | 124.00 | 228,700 |
| 2026-09-11 | 127.00 | 130.00 | 116.00 | 125.00 | 125.00 | 652,900 |
| 2026-09-10 | 115.00 | 127.00 | 115.00 | 127.00 | 127.00 | 2,793,300 |
| 2026-09-09 | 113.00 | 122.00 | 113.00 | 116.00 | 116.00 | 186,100 |
| 2026-09-08 | 116.00 | 117.00 | 113.00 | 113.00 | 113.00 | 161,500 |
| 2026-09-07 | 110.00 | 116.00 | 110.00 | 114.00 | 114.00 | 67,900 |
| 2026-09-04 | 115.00 | 115.00 | 110.00 | 113.00 | 113.00 | 271,300 |
| 2026-09-03 | 115.00 | 126.00 | 108.00 | 115.00 | 115.00 | 2,836,800 |
| 2026-09-02 | 116.00 | 124.00 | 113.00 | 115.00 | 115.00 | 815,900 |
| 2026-09-01 | 116.00 | 118.00 | 114.00 | 114.00 | 114.00 | 67,100 |
| 2026-08-31 | 117.00 | 121.00 | 115.00 | 118.00 | 118.00 | 47,800 |
| 2026-08-28 | 120.00 | 122.00 | 117.00 | 117.00 | 117.00 | 67,400 |
| 2026-08-27 | 116.00 | 123.00 | 115.00 | 120.00 | 120.00 | 233,900 |
| 2026-08-26 | 120.00 | 125.00 | 113.00 | 116.00 | 116.00 | 228,200 |
| 2026-08-25 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-08-24 | 113.00 | 124.00 | 113.00 | 120.00 | 120.00 | 737,900 |
| 2026-08-21 | 117.00 | 117.00 | 113.00 | 113.00 | 113.00 | 15,800 |
| 2026-08-20 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 10,000 |
| 2026-08-19 | 116.00 | 119.00 | 111.00 | 117.00 | 117.00 | 112,300 |
| 2026-08-18 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 91,000 |
| 2026-08-17 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2026-08-14 | 119.00 | 119.00 | 108.00 | 116.00 | 116.00 | 66,300 |
| 2026-08-13 | 117.00 | 120.00 | 116.00 | 118.00 | 118.00 | 31,000 |
| 2026-08-12 | 118.00 | 119.00 | 108.00 | 117.00 | 117.00 | 108,600 |
| 2026-08-11 | 119.00 | 120.00 | 116.00 | 118.00 | 118.00 | 56,300 |
| 2026-08-10 | 117.00 | 125.00 | 116.00 | 119.00 | 119.00 | 200,200 |
| 2026-08-07 | 115.00 | 123.00 | 115.00 | 116.00 | 116.00 | 270,400 |
| 2026-08-06 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 95,300 |
| 2026-08-05 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | 261,000 |
| 2026-08-04 | 114.00 | 122.00 | 112.00 | 118.00 | 118.00 | 706,000 |
| 2026-08-03 | 117.00 | 122.00 | 111.00 | 111.00 | 111.00 | 271,400 |
| 2026-07-31 | 117.00 | 121.00 | 116.00 | 120.00 | 120.00 | 144,000 |
| 2026-07-30 | 114.00 | 124.00 | 104.00 | 119.00 | 119.00 | 956,200 |
| 2026-07-29 | 120.00 | 122.00 | 108.00 | 113.00 | 113.00 | 204,000 |
| 2026-07-28 | 118.00 | 128.00 | 112.00 | 120.00 | 120.00 | 512,700 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.