PT Klinko Karya Imaji Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 170.00 | 182.00 | 152.00 | 165.00 | 165.00 | 534,200 |
| 2026-01-27 | 174.00 | 174.00 | 168.00 | 168.00 | 168.00 | 80,500 |
| 2026-01-26 | 169.00 | 179.00 | 168.00 | 174.00 | 174.00 | 168,900 |
| 2026-01-23 | 176.00 | 176.00 | 169.00 | 169.00 | 169.00 | 156,300 |
| 2026-01-22 | 180.00 | 180.00 | 175.00 | 178.00 | 178.00 | 59,900 |
| 2026-01-21 | 181.00 | 182.00 | 176.00 | 177.00 | 177.00 | 100,400 |
| 2026-01-20 | 186.00 | 188.00 | 176.00 | 181.00 | 181.00 | 252,400 |
| 2026-01-19 | 180.00 | 187.00 | 177.00 | 186.00 | 186.00 | 307,800 |
| 2026-01-16 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2026-01-15 | 180.00 | 185.00 | 171.00 | 180.00 | 180.00 | 98,300 |
| 2026-01-14 | 180.00 | 186.00 | 171.00 | 180.00 | 180.00 | 149,800 |
| 2026-01-13 | 184.00 | 184.00 | 172.00 | 180.00 | 180.00 | 52,600 |
| 2026-01-12 | 190.00 | 191.00 | 178.00 | 184.00 | 184.00 | 766,600 |
| 2026-01-09 | 178.00 | 191.00 | 178.00 | 190.00 | 190.00 | 3,370,500 |
| 2026-01-08 | 175.00 | 178.00 | 172.00 | 177.00 | 177.00 | 226,800 |
| 2026-01-07 | 185.00 | 185.00 | 171.00 | 175.00 | 175.00 | 229,200 |
| 2026-01-06 | 179.00 | 180.00 | 171.00 | 180.00 | 180.00 | 72,800 |
| 2026-01-05 | 184.00 | 184.00 | 175.00 | 179.00 | 179.00 | 564,000 |
| 2026-01-02 | 182.00 | 191.00 | 182.00 | 185.00 | 185.00 | 1,422,500 |
| 2026-01-01 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2025-12-31 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2025-12-30 | 166.00 | 182.00 | 164.00 | 181.00 | 181.00 | 1,415,400 |
| 2025-12-29 | 151.00 | 166.00 | 145.00 | 166.00 | 166.00 | 330,400 |
| 2025-12-26 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2025-12-25 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2025-12-24 | 157.00 | 158.00 | 151.00 | 151.00 | 151.00 | 381,300 |
| 2025-12-23 | 157.00 | 167.00 | 154.00 | 157.00 | 157.00 | 1,558,200 |
| 2025-12-22 | 166.00 | 172.00 | 152.00 | 152.00 | 152.00 | 264,200 |
| 2025-12-19 | 170.00 | 173.00 | 164.00 | 166.00 | 166.00 | 84,900 |
| 2025-12-18 | 165.00 | 176.00 | 162.00 | 170.00 | 170.00 | 1,106,700 |
| 2025-12-17 | 167.00 | 167.00 | 164.00 | 167.00 | 167.00 | 15,200 |
| 2025-12-16 | 174.00 | 175.00 | 159.00 | 168.00 | 168.00 | 1,654,300 |
| 2025-12-15 | 175.00 | 181.00 | 170.00 | 170.00 | 170.00 | 252,200 |
| 2025-12-12 | 181.00 | 182.00 | 168.00 | 182.00 | 182.00 | 577,500 |
| 2025-12-11 | 175.00 | 190.00 | 167.00 | 181.00 | 181.00 | 2,214,100 |
| 2025-12-10 | 178.00 | 180.00 | 175.00 | 175.00 | 175.00 | 175,100 |
| 2025-12-09 | 184.00 | 185.00 | 169.00 | 177.00 | 177.00 | 322,800 |
| 2025-12-08 | 167.00 | 183.00 | 167.00 | 182.00 | 182.00 | 2,363,600 |
| 2025-12-05 | 164.00 | 169.00 | 164.00 | 167.00 | 167.00 | 43,100 |
| 2025-12-04 | 164.00 | 169.00 | 162.00 | 163.00 | 163.00 | 1,847,800 |
| 2025-12-03 | 169.00 | 169.00 | 165.00 | 167.00 | 167.00 | 141,700 |
| 2025-12-02 | 165.00 | 168.00 | 164.00 | 167.00 | 167.00 | 453,000 |
| 2025-12-01 | 180.00 | 180.00 | 164.00 | 165.00 | 165.00 | 1,365,600 |
| 2025-11-28 | 170.00 | 171.00 | 166.00 | 171.00 | 171.00 | 64,400 |
| 2025-11-27 | 165.00 | 173.00 | 164.00 | 171.00 | 171.00 | 124,300 |
| 2025-11-26 | 173.00 | 174.00 | 164.00 | 173.00 | 173.00 | 384,100 |
| 2025-11-25 | 170.00 | 174.00 | 167.00 | 174.00 | 174.00 | 97,500 |
| 2025-11-24 | 190.00 | 190.00 | 165.00 | 174.00 | 174.00 | 351,900 |
| 2025-11-21 | 170.00 | 174.00 | 169.00 | 174.00 | 174.00 | 156,800 |
| 2025-11-20 | 166.00 | 170.00 | 164.00 | 170.00 | 170.00 | 184,200 |
| 2025-11-19 | 168.00 | 168.00 | 164.00 | 166.00 | 166.00 | 69,500 |
| 2025-11-18 | 164.00 | 165.00 | 164.00 | 164.00 | 164.00 | 109,300 |
| 2025-11-17 | 166.00 | 170.00 | 162.00 | 170.00 | 170.00 | 209,700 |
| 2025-11-14 | 167.00 | 168.00 | 162.00 | 168.00 | 168.00 | 81,800 |
| 2025-11-13 | 171.00 | 171.00 | 162.00 | 169.00 | 169.00 | 250,100 |
| 2025-11-12 | 164.00 | 169.00 | 164.00 | 168.00 | 168.00 | 91,700 |
| 2025-11-11 | 169.00 | 172.00 | 164.00 | 168.00 | 168.00 | 235,800 |
| 2025-11-10 | 168.00 | 172.00 | 166.00 | 166.00 | 166.00 | 141,000 |
| 2025-11-07 | 170.00 | 173.00 | 167.00 | 168.00 | 168.00 | 240,000 |
| 2025-11-06 | 166.00 | 178.00 | 166.00 | 168.00 | 168.00 | 347,900 |
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.