PT Klinko Karya Imaji Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 199.00 | 199.00 | 190.00 | 194.00 | 194.00 | 297,000 |
| 2025-08-13 | 190.00 | 199.00 | 181.00 | 189.00 | 189.00 | 2,091,000 |
| 2025-08-12 | 180.00 | 195.00 | 180.00 | 190.00 | 190.00 | 1,200,000 |
| 2025-08-11 | 193.00 | 202.00 | 175.00 | 183.00 | 183.00 | 4,755,200 |
| 2025-08-08 | 181.00 | 190.00 | 169.00 | 185.00 | 185.00 | 745,500 |
| 2025-08-07 | 167.00 | 182.00 | 158.00 | 181.00 | 181.00 | 1,100,600 |
| 2025-08-06 | 170.00 | 175.00 | 159.00 | 167.00 | 167.00 | 1,343,100 |
| 2025-08-05 | 171.00 | 185.00 | 168.00 | 174.00 | 174.00 | 566,000 |
| 2025-08-04 | 187.00 | 194.00 | 169.00 | 171.00 | 171.00 | 1,394,500 |
| 2025-08-01 | 200.00 | 204.00 | 186.00 | 187.00 | 187.00 | 408,600 |
| 2025-07-31 | 187.00 | 204.00 | 177.00 | 200.00 | 200.00 | 2,722,400 |
| 2025-07-30 | 173.00 | 189.00 | 162.00 | 187.00 | 187.00 | 4,776,100 |
| 2025-07-29 | 158.00 | 172.00 | 158.00 | 172.00 | 172.00 | 3,028,300 |
| 2025-07-28 | 143.00 | 157.00 | 135.00 | 157.00 | 157.00 | 1,261,300 |
| 2025-07-25 | 131.00 | 143.00 | 131.00 | 143.00 | 143.00 | 948,900 |
| 2025-07-24 | 127.00 | 131.00 | 126.00 | 130.00 | 130.00 | 134,100 |
| 2025-07-23 | 122.00 | 129.00 | 121.00 | 127.00 | 127.00 | 265,700 |
| 2025-07-22 | 122.00 | 124.00 | 121.00 | 122.00 | 122.00 | 256,700 |
| 2025-07-21 | 124.00 | 125.00 | 117.00 | 122.00 | 122.00 | 858,400 |
| 2025-07-18 | 132.00 | 136.00 | 123.00 | 124.00 | 124.00 | 892,600 |
| 2025-07-17 | 133.00 | 134.00 | 130.00 | 132.00 | 132.00 | 69,700 |
| 2025-07-16 | 137.00 | 137.00 | 130.00 | 131.00 | 131.00 | 63,500 |
| 2025-07-15 | 136.00 | 145.00 | 128.00 | 137.00 | 137.00 | 338,900 |
| 2025-07-14 | 132.00 | 139.00 | 132.00 | 135.00 | 135.00 | 530,600 |
| 2025-07-11 | 142.00 | 142.00 | 132.00 | 132.00 | 132.00 | 942,900 |
| 2025-07-10 | 143.00 | 150.00 | 140.00 | 142.00 | 142.00 | 201,100 |
| 2025-07-09 | 142.00 | 153.00 | 142.00 | 143.00 | 143.00 | 35,500 |
| 2025-07-08 | 149.00 | 149.00 | 141.00 | 142.00 | 142.00 | 132,900 |
| 2025-07-07 | 154.00 | 155.00 | 144.00 | 145.00 | 145.00 | 133,800 |
| 2025-07-04 | 150.00 | 154.00 | 143.00 | 150.00 | 150.00 | 355,600 |
| 2025-07-03 | 141.00 | 150.00 | 141.00 | 150.00 | 150.00 | 540,900 |
| 2025-07-02 | 146.00 | 149.00 | 141.00 | 145.00 | 145.00 | 35,500 |
| 2025-07-01 | 150.00 | 150.00 | 140.00 | 143.00 | 143.00 | 196,100 |
| 2025-06-30 | 147.00 | 157.00 | 144.00 | 150.00 | 150.00 | 140,600 |
| 2025-06-26 | 143.00 | 150.00 | 142.00 | 143.00 | 143.00 | 59,900 |
| 2025-06-25 | 155.00 | 160.00 | 143.00 | 146.00 | 146.00 | 26,100 |
| 2025-06-24 | 142.00 | 155.00 | 142.00 | 153.00 | 153.00 | 490,900 |
| 2025-06-23 | 154.00 | 154.00 | 142.00 | 142.00 | 142.00 | 109,500 |
| 2025-06-20 | 146.00 | 160.00 | 140.00 | 154.00 | 154.00 | 498,900 |
| 2025-06-19 | 148.00 | 153.00 | 145.00 | 146.00 | 146.00 | 50,500 |
| 2025-06-18 | 151.00 | 151.00 | 147.00 | 147.00 | 147.00 | 45,000 |
| 2025-06-17 | 155.00 | 155.00 | 147.00 | 153.00 | 153.00 | 83,400 |
| 2025-06-16 | 157.00 | 157.00 | 143.00 | 147.00 | 147.00 | 141,100 |
| 2025-06-13 | 160.00 | 160.00 | 150.00 | 157.00 | 157.00 | 352,600 |
| 2025-06-12 | 162.00 | 162.00 | 150.00 | 160.00 | 160.00 | 480,700 |
| 2025-06-11 | 149.00 | 160.00 | 146.00 | 160.00 | 160.00 | 665,800 |
| 2025-06-10 | 149.00 | 149.00 | 144.00 | 148.00 | 148.00 | 115,600 |
| 2025-06-05 | 152.00 | 152.00 | 136.00 | 144.00 | 144.00 | 615,700 |
| 2025-06-04 | 154.00 | 155.00 | 149.00 | 151.00 | 151.00 | 1,348,500 |
| 2025-06-03 | 164.00 | 164.00 | 150.00 | 154.00 | 154.00 | 1,490,000 |
| 2025-06-02 | 169.00 | 170.00 | 162.00 | 164.00 | 164.00 | 773,100 |
| 2025-05-28 | 170.00 | 172.00 | 167.00 | 169.00 | 169.00 | 994,700 |
| 2025-05-27 | 170.00 | 170.00 | 155.00 | 167.00 | 167.00 | 451,100 |
| 2025-05-26 | 169.00 | 170.00 | 169.00 | 169.00 | 169.00 | 904,500 |
| 2025-05-23 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | 1,972,200 |
| 2025-05-22 | 170.00 | 172.00 | 169.00 | 169.00 | 169.00 | 5,171,200 |
| 2025-05-21 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | 1,026,500 |
| 2025-05-20 | 169.00 | 171.00 | 168.00 | 169.00 | 169.00 | 1,665,300 |
| 2025-05-19 | 173.00 | 173.00 | 168.00 | 169.00 | 169.00 | 533,100 |
| 2025-05-16 | 168.00 | 173.00 | 154.00 | 173.00 | 173.00 | 3,817,300 |
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.