PT Klinko Karya Imaji Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 121.00 | 133.00 | 116.00 | 117.00 | 117.00 | 1,592,600 |
| 2026-07-24 | 111.00 | 121.00 | 110.00 | 121.00 | 121.00 | 1,134,300 |
| 2026-07-23 | 118.00 | 118.00 | 109.00 | 110.00 | 110.00 | 886,000 |
| 2026-07-22 | 120.00 | 121.00 | 108.00 | 108.00 | 108.00 | 707,700 |
| 2026-07-21 | 129.00 | 139.00 | 115.00 | 119.00 | 119.00 | 2,100,200 |
| 2026-07-20 | 120.00 | 127.00 | 116.00 | 127.00 | 127.00 | 526,100 |
| 2026-07-17 | 115.00 | 116.00 | 106.00 | 116.00 | 116.00 | 392,600 |
| 2026-07-16 | 97.000 | 106.00 | 96.000 | 106.00 | 106.00 | 217,200 |
| 2026-07-15 | 94.000 | 97.000 | 93.000 | 97.000 | 97.000 | 55,500 |
| 2026-07-14 | 96.000 | 97.000 | 94.000 | 95.000 | 95.000 | 54,400 |
| 2026-07-13 | 99.000 | 99.000 | 91.000 | 96.000 | 96.000 | 66,100 |
| 2026-07-10 | 98.000 | 99.000 | 97.000 | 99.000 | 99.000 | 78,000 |
| 2026-07-09 | 94.000 | 97.000 | 94.000 | 97.000 | 97.000 | 3,600 |
| 2026-07-08 | 98.000 | 98.000 | 93.000 | 95.000 | 95.000 | 51,900 |
| 2026-07-07 | 97.000 | 98.000 | 96.000 | 98.000 | 98.000 | 24,300 |
| 2026-07-06 | 96.000 | 99.000 | 95.000 | 96.000 | 96.000 | 32,100 |
| 2026-07-03 | 96.000 | 97.000 | 96.000 | 96.000 | 96.000 | 26,000 |
| 2026-07-02 | 95.000 | 97.000 | 93.000 | 97.000 | 97.000 | 45,100 |
| 2026-07-01 | 96.000 | 97.000 | 93.000 | 95.000 | 95.000 | 31,900 |
| 2026-06-30 | 99.000 | 99.000 | 92.000 | 96.000 | 96.000 | 24,600 |
| 2026-06-29 | 96.000 | 99.000 | 94.000 | 97.000 | 97.000 | 31,300 |
| 2026-06-26 | 99.000 | 100.00 | 95.000 | 96.000 | 96.000 | 72,000 |
| 2026-06-25 | 98.000 | 100.00 | 96.000 | 99.000 | 99.000 | 13,400 |
| 2026-06-24 | 102.00 | 105.00 | 96.000 | 100.00 | 100.00 | 68,700 |
| 2026-06-23 | 106.00 | 106.00 | 99.000 | 102.00 | 102.00 | 27,400 |
| 2026-06-22 | 103.00 | 107.00 | 101.00 | 104.00 | 104.00 | 36,900 |
| 2026-06-19 | 103.00 | 111.00 | 101.00 | 104.00 | 104.00 | 450,500 |
| 2026-06-18 | 104.00 | 110.00 | 100.00 | 101.00 | 101.00 | 101,600 |
| 2026-06-17 | 102.00 | 104.00 | 99.000 | 100.00 | 100.00 | 68,300 |
| 2026-06-16 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2026-06-15 | 102.00 | 102.00 | 99.000 | 102.00 | 102.00 | 112,600 |
| 2026-06-12 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | 16,400 |
| 2026-06-11 | 101.00 | 104.00 | 98.000 | 101.00 | 101.00 | 19,400 |
| 2026-06-10 | 95.000 | 103.00 | 91.000 | 101.00 | 101.00 | 70,100 |
| 2026-06-09 | 97.000 | 106.00 | 93.000 | 101.00 | 101.00 | 169,700 |
| 2026-06-08 | 100.00 | 105.00 | 97.000 | 101.00 | 101.00 | 22,100 |
| 2026-06-05 | 111.00 | 114.00 | 100.00 | 107.00 | 107.00 | 18,300 |
| 2026-06-04 | 115.00 | 119.00 | 108.00 | 108.00 | 108.00 | 58,100 |
| 2026-06-03 | 127.00 | 127.00 | 119.00 | 120.00 | 120.00 | 29,000 |
| 2026-06-02 | 114.00 | 127.00 | 108.00 | 127.00 | 127.00 | 87,400 |
| 2026-06-01 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2026-05-29 | 119.00 | 120.00 | 111.00 | 116.00 | 116.00 | 53,600 |
| 2026-05-28 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2026-05-27 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2026-05-26 | 112.00 | 119.00 | 112.00 | 119.00 | 119.00 | 139,000 |
| 2026-05-25 | 110.00 | 116.00 | 105.00 | 109.00 | 109.00 | 80,500 |
| 2026-05-22 | 103.00 | 113.00 | 100.00 | 110.00 | 110.00 | 29,700 |
| 2026-05-21 | 122.00 | 128.00 | 108.00 | 108.00 | 108.00 | 209,400 |
| 2026-05-20 | 114.00 | 125.00 | 114.00 | 119.00 | 119.00 | 141,000 |
| 2026-05-19 | 131.00 | 131.00 | 114.00 | 114.00 | 114.00 | 252,000 |
| 2026-05-18 | 136.00 | 136.00 | 126.00 | 126.00 | 126.00 | 297,800 |
| 2026-05-15 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2026-05-14 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2026-05-13 | 143.00 | 145.00 | 136.00 | 139.00 | 139.00 | 214,100 |
| 2026-05-12 | 142.00 | 144.00 | 142.00 | 143.00 | 143.00 | 5,800 |
| 2026-05-11 | 145.00 | 149.00 | 139.00 | 144.00 | 144.00 | 38,300 |
| 2026-05-08 | 146.00 | 158.00 | 141.00 | 145.00 | 145.00 | 129,700 |
| 2026-05-07 | 149.00 | 149.00 | 140.00 | 146.00 | 146.00 | 72,800 |
| 2026-05-06 | 142.00 | 151.00 | 142.00 | 149.00 | 149.00 | 57,100 |
| 2026-05-05 | 145.00 | 150.00 | 138.00 | 149.00 | 149.00 | 47,600 |
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.