PT Klinko Karya Imaji Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 145.00 | 150.00 | 138.00 | 149.00 | 149.00 | 47,600 |
| 2026-05-04 | 152.00 | 155.00 | 144.00 | 147.00 | 147.00 | 81,800 |
| 2026-05-01 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2026-04-30 | 145.00 | 153.00 | 144.00 | 152.00 | 152.00 | 92,300 |
| 2026-04-29 | 151.00 | 154.00 | 144.00 | 153.00 | 153.00 | 138,700 |
| 2026-04-28 | 151.00 | 154.00 | 141.00 | 150.00 | 150.00 | 65,300 |
| 2026-04-27 | 160.00 | 162.00 | 148.00 | 152.00 | 152.00 | 101,900 |
| 2026-04-24 | 160.00 | 160.00 | 154.00 | 158.00 | 158.00 | 53,200 |
| 2026-04-23 | 159.00 | 162.00 | 154.00 | 157.00 | 157.00 | 90,000 |
| 2026-04-22 | 160.00 | 163.00 | 154.00 | 158.00 | 158.00 | 102,900 |
| 2026-04-21 | 163.00 | 165.00 | 155.00 | 163.00 | 163.00 | 6,700 |
| 2026-04-20 | 164.00 | 166.00 | 154.00 | 164.00 | 164.00 | 34,100 |
| 2026-04-17 | 163.00 | 165.00 | 161.00 | 164.00 | 164.00 | 263,100 |
| 2026-04-16 | 159.00 | 174.00 | 158.00 | 163.00 | 163.00 | 211,600 |
| 2026-04-15 | 160.00 | 170.00 | 157.00 | 159.00 | 159.00 | 278,700 |
| 2026-04-14 | 160.00 | 162.00 | 157.00 | 158.00 | 158.00 | 84,800 |
| 2026-04-13 | 170.00 | 178.00 | 154.00 | 161.00 | 161.00 | 599,800 |
| 2026-04-10 | 155.00 | 170.00 | 153.00 | 170.00 | 170.00 | 203,000 |
| 2026-04-09 | 148.00 | 155.00 | 142.00 | 155.00 | 155.00 | 100,200 |
| 2026-04-08 | 141.00 | 148.00 | 140.00 | 145.00 | 145.00 | 99,300 |
| 2026-04-07 | 142.00 | 144.00 | 135.00 | 140.00 | 140.00 | 25,700 |
| 2026-04-06 | 152.00 | 152.00 | 143.00 | 143.00 | 143.00 | 80,400 |
| 2026-04-02 | 158.00 | 159.00 | 150.00 | 150.00 | 150.00 | 24,000 |
| 2026-04-01 | 151.00 | 159.00 | 151.00 | 158.00 | 158.00 | 104,000 |
| 2026-03-31 | 152.00 | 155.00 | 144.00 | 146.00 | 146.00 | 37,600 |
| 2026-03-30 | 153.00 | 153.00 | 151.00 | 152.00 | 152.00 | 8,400 |
| 2026-03-27 | 155.00 | 160.00 | 153.00 | 159.00 | 159.00 | 21,900 |
| 2026-03-26 | 160.00 | 160.00 | 154.00 | 155.00 | 155.00 | 132,100 |
| 2026-03-25 | 160.00 | 168.00 | 153.00 | 160.00 | 160.00 | 15,300 |
| 2026-03-17 | 175.00 | 175.00 | 166.00 | 166.00 | 166.00 | 4,800 |
| 2026-03-16 | 173.00 | 177.00 | 160.00 | 173.00 | 173.00 | 67,300 |
| 2026-03-13 | 174.00 | 177.00 | 163.00 | 173.00 | 173.00 | 175,400 |
| 2026-03-12 | 171.00 | 174.00 | 164.00 | 174.00 | 174.00 | 180,600 |
| 2026-03-11 | 165.00 | 172.00 | 163.00 | 171.00 | 171.00 | 176,100 |
| 2026-03-10 | 168.00 | 172.00 | 154.00 | 170.00 | 170.00 | 701,300 |
| 2026-03-09 | 158.00 | 168.00 | 145.00 | 168.00 | 168.00 | 1,183,300 |
| 2026-03-06 | 150.00 | 161.00 | 137.00 | 160.00 | 160.00 | 269,800 |
| 2026-03-05 | 131.00 | 150.00 | 131.00 | 150.00 | 150.00 | 134,000 |
| 2026-03-04 | 144.00 | 149.00 | 132.00 | 139.00 | 139.00 | 203,000 |
| 2026-03-03 | 147.00 | 152.00 | 145.00 | 145.00 | 145.00 | 69,900 |
| 2026-03-02 | 147.00 | 150.00 | 142.00 | 147.00 | 147.00 | 156,300 |
| 2026-02-27 | 149.00 | 158.00 | 145.00 | 147.00 | 147.00 | 93,800 |
| 2026-02-26 | 156.00 | 159.00 | 144.00 | 148.00 | 148.00 | 81,500 |
| 2026-02-25 | 157.00 | 169.00 | 152.00 | 157.00 | 157.00 | 195,000 |
| 2026-02-24 | 156.00 | 160.00 | 154.00 | 154.00 | 154.00 | 193,600 |
| 2026-02-23 | 158.00 | 159.00 | 151.00 | 158.00 | 158.00 | 21,900 |
| 2026-02-20 | 158.00 | 161.00 | 156.00 | 156.00 | 156.00 | 43,100 |
| 2026-02-19 | 158.00 | 161.00 | 151.00 | 158.00 | 158.00 | 50,800 |
| 2026-02-18 | 157.00 | 165.00 | 153.00 | 158.00 | 158.00 | 67,100 |
| 2026-02-13 | 171.00 | 175.00 | 155.00 | 157.00 | 157.00 | 299,600 |
| 2026-02-12 | 156.00 | 170.00 | 155.00 | 170.00 | 170.00 | 1,296,100 |
| 2026-02-11 | 155.00 | 159.00 | 154.00 | 155.00 | 155.00 | 58,800 |
| 2026-02-10 | 157.00 | 157.00 | 154.00 | 154.00 | 154.00 | 27,600 |
| 2026-02-09 | 150.00 | 161.00 | 150.00 | 154.00 | 154.00 | 116,800 |
| 2026-02-06 | 156.00 | 161.00 | 152.00 | 157.00 | 157.00 | 140,200 |
| 2026-02-05 | 178.00 | 181.00 | 153.00 | 156.00 | 156.00 | 533,100 |
| 2026-02-04 | 159.00 | 168.00 | 155.00 | 167.00 | 167.00 | 87,100 |
| 2026-02-03 | 155.00 | 161.00 | 154.00 | 159.00 | 159.00 | 223,000 |
| 2026-02-02 | 166.00 | 166.00 | 154.00 | 154.00 | 154.00 | 128,400 |
| 2026-01-30 | 164.00 | 176.00 | 162.00 | 168.00 | 168.00 | 208,300 |
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.