PT Klinko Karya Imaji Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 179.00 | 180.00 | 170.00 | 178.00 | 178.00 | 166,900 |
| 2025-11-04 | 178.00 | 180.00 | 178.00 | 179.00 | 179.00 | 162,600 |
| 2025-11-03 | 179.00 | 180.00 | 177.00 | 178.00 | 178.00 | 60,400 |
| 2025-10-31 | 182.00 | 182.00 | 180.00 | 182.00 | 182.00 | 187,500 |
| 2025-10-30 | 177.00 | 183.00 | 177.00 | 182.00 | 182.00 | 72,800 |
| 2025-10-29 | 175.00 | 182.00 | 175.00 | 182.00 | 182.00 | 56,800 |
| 2025-10-28 | 168.00 | 180.00 | 167.00 | 180.00 | 180.00 | 70,400 |
| 2025-10-27 | 182.00 | 183.00 | 167.00 | 180.00 | 180.00 | 952,400 |
| 2025-10-24 | 185.00 | 185.00 | 180.00 | 185.00 | 185.00 | 200,500 |
| 2025-10-23 | 186.00 | 186.00 | 182.00 | 185.00 | 185.00 | 156,300 |
| 2025-10-22 | 185.00 | 188.00 | 178.00 | 187.00 | 187.00 | 537,400 |
| 2025-10-21 | 182.00 | 190.00 | 179.00 | 186.00 | 186.00 | 609,800 |
| 2025-10-20 | 182.00 | 193.00 | 177.00 | 188.00 | 188.00 | 1,638,900 |
| 2025-10-17 | 172.00 | 187.00 | 171.00 | 182.00 | 182.00 | 1,948,700 |
| 2025-10-16 | 159.00 | 172.00 | 155.00 | 170.00 | 170.00 | 673,300 |
| 2025-10-15 | 162.00 | 166.00 | 151.00 | 159.00 | 159.00 | 890,300 |
| 2025-10-14 | 169.00 | 178.00 | 161.00 | 165.00 | 165.00 | 13,273,700 |
| 2025-10-13 | 173.00 | 174.00 | 165.00 | 169.00 | 169.00 | 2,012,900 |
| 2025-10-10 | 174.00 | 177.00 | 165.00 | 173.00 | 173.00 | 2,274,700 |
| 2025-10-09 | 180.00 | 180.00 | 172.00 | 173.00 | 173.00 | 2,667,200 |
| 2025-10-08 | 180.00 | 187.00 | 168.00 | 179.00 | 179.00 | 3,205,500 |
| 2025-10-07 | 185.00 | 189.00 | 176.00 | 180.00 | 180.00 | 3,834,000 |
| 2025-10-06 | 193.00 | 193.00 | 174.00 | 185.00 | 185.00 | 7,064,800 |
| 2025-10-03 | 182.00 | 189.00 | 175.00 | 186.00 | 186.00 | 7,793,200 |
| 2025-10-02 | 182.00 | 189.00 | 174.00 | 182.00 | 182.00 | 726,800 |
| 2025-10-01 | 187.00 | 187.00 | 181.00 | 182.00 | 182.00 | 376,400 |
| 2025-09-30 | 184.00 | 190.00 | 183.00 | 187.00 | 187.00 | 463,700 |
| 2025-09-29 | 188.00 | 189.00 | 183.00 | 186.00 | 186.00 | 376,300 |
| 2025-09-26 | 198.00 | 198.00 | 185.00 | 188.00 | 188.00 | 1,481,400 |
| 2025-09-25 | 192.00 | 195.00 | 184.00 | 195.00 | 195.00 | 1,430,600 |
| 2025-09-24 | 187.00 | 198.00 | 186.00 | 192.00 | 192.00 | 3,391,300 |
| 2025-09-23 | 196.00 | 197.00 | 185.00 | 186.00 | 186.00 | 2,678,500 |
| 2025-09-22 | 192.00 | 195.00 | 184.00 | 192.00 | 192.00 | 3,596,500 |
| 2025-09-19 | 186.00 | 192.00 | 179.00 | 192.00 | 192.00 | 5,866,000 |
| 2025-09-18 | 186.00 | 186.00 | 174.00 | 185.00 | 185.00 | 3,478,600 |
| 2025-09-17 | 187.00 | 196.00 | 182.00 | 185.00 | 185.00 | 2,697,200 |
| 2025-09-16 | 183.00 | 190.00 | 180.00 | 181.00 | 181.00 | 403,100 |
| 2025-09-15 | 191.00 | 191.00 | 177.00 | 182.00 | 182.00 | 1,955,800 |
| 2025-09-12 | 190.00 | 200.00 | 180.00 | 191.00 | 191.00 | 1,612,100 |
| 2025-09-11 | 189.00 | 192.00 | 188.00 | 189.00 | 189.00 | 162,900 |
| 2025-09-10 | 189.00 | 195.00 | 176.00 | 192.00 | 192.00 | 3,294,400 |
| 2025-09-09 | 193.00 | 198.00 | 185.00 | 193.00 | 193.00 | 2,379,600 |
| 2025-09-08 | 190.00 | 197.00 | 186.00 | 195.00 | 195.00 | 340,700 |
| 2025-09-05 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-09-04 | 193.00 | 195.00 | 188.00 | 190.00 | 190.00 | 231,000 |
| 2025-09-03 | 200.00 | 200.00 | 185.00 | 191.00 | 191.00 | 2,239,000 |
| 2025-09-02 | 189.00 | 202.00 | 182.00 | 200.00 | 200.00 | 3,721,600 |
| 2025-09-01 | 193.00 | 200.00 | 175.00 | 189.00 | 189.00 | 3,484,000 |
| 2025-08-29 | 172.00 | 193.00 | 172.00 | 191.00 | 191.00 | 4,108,900 |
| 2025-08-28 | 176.00 | 179.00 | 170.00 | 177.00 | 177.00 | 757,400 |
| 2025-08-27 | 178.00 | 180.00 | 173.00 | 176.00 | 176.00 | 498,700 |
| 2025-08-26 | 174.00 | 190.00 | 171.00 | 178.00 | 178.00 | 4,733,200 |
| 2025-08-25 | 183.00 | 184.00 | 170.00 | 174.00 | 174.00 | 1,127,200 |
| 2025-08-22 | 180.00 | 187.00 | 177.00 | 183.00 | 183.00 | 1,301,500 |
| 2025-08-21 | 191.00 | 193.00 | 174.00 | 176.00 | 176.00 | 1,235,500 |
| 2025-08-20 | 188.00 | 191.00 | 180.00 | 185.00 | 185.00 | 1,285,000 |
| 2025-08-19 | 192.00 | 194.00 | 179.00 | 190.00 | 190.00 | 1,230,600 |
| 2025-08-18 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-08-15 | 194.00 | 200.00 | 190.00 | 190.00 | 190.00 | 203,300 |
| 2025-08-14 | 199.00 | 199.00 | 190.00 | 194.00 | 194.00 | 297,000 |
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.