PT Klinko Karya Imaji Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 169.00 | 170.00 | 167.00 | 168.00 | 168.00 | 20,509,500 |
| 2025-05-14 | 170.00 | 170.00 | 167.00 | 169.00 | 169.00 | 18,513,100 |
| 2025-05-09 | 170.00 | 170.00 | 167.00 | 170.00 | 170.00 | 850,300 |
| 2025-05-08 | 169.00 | 170.00 | 168.00 | 170.00 | 170.00 | 1,033,300 |
| 2025-05-07 | 167.00 | 183.00 | 167.00 | 169.00 | 169.00 | 27,877,400 |
| 2025-05-06 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | 1,161,300 |
| 2025-05-05 | 167.00 | 168.00 | 167.00 | 168.00 | 168.00 | 1,526,300 |
| 2025-05-02 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | 1,297,400 |
| 2025-04-30 | 167.00 | 168.00 | 167.00 | 167.00 | 167.00 | 1,126,700 |
| 2025-04-29 | 167.00 | 168.00 | 167.00 | 167.00 | 167.00 | 6,385,800 |
| 2025-04-28 | 167.00 | 168.00 | 167.00 | 167.00 | 167.00 | 4,767,900 |
| 2025-04-25 | 167.00 | 168.00 | 167.00 | 167.00 | 167.00 | 10,323,900 |
| 2025-04-24 | 167.00 | 168.00 | 167.00 | 167.00 | 167.00 | 1,152,300 |
| 2025-04-23 | 167.00 | 168.00 | 167.00 | 167.00 | 167.00 | 10,313,600 |
| 2025-04-22 | 167.00 | 168.00 | 167.00 | 167.00 | 167.00 | 8,921,200 |
| 2025-04-21 | 167.00 | 168.00 | 166.00 | 167.00 | 167.00 | 18,671,200 |
| 2025-04-17 | 169.00 | 169.00 | 166.00 | 167.00 | 167.00 | 13,420,100 |
| 2025-04-16 | 163.00 | 168.00 | 160.00 | 166.00 | 166.00 | 38,585,700 |
| 2025-04-15 | 161.00 | 163.00 | 158.00 | 163.00 | 163.00 | 3,865,600 |
| 2025-04-14 | 157.00 | 162.00 | 156.00 | 161.00 | 161.00 | 3,157,600 |
| 2025-04-11 | 156.00 | 156.00 | 154.00 | 156.00 | 156.00 | 594,500 |
| 2025-04-10 | 154.00 | 157.00 | 154.00 | 156.00 | 156.00 | 1,125,600 |
| 2025-04-09 | 157.00 | 157.00 | 153.00 | 154.00 | 154.00 | 4,277,700 |
| 2025-04-08 | 150.00 | 159.00 | 148.00 | 158.00 | 158.00 | 3,169,200 |
| 2025-03-27 | 156.00 | 159.00 | 154.00 | 159.00 | 159.00 | 1,337,300 |
| 2025-03-26 | 154.00 | 157.00 | 154.00 | 157.00 | 157.00 | 1,338,400 |
| 2025-03-25 | 153.00 | 156.00 | 153.00 | 153.00 | 153.00 | 1,659,400 |
| 2025-03-24 | 153.00 | 155.00 | 153.00 | 153.00 | 153.00 | 1,507,600 |
| 2025-03-21 | 154.00 | 156.00 | 152.00 | 153.00 | 153.00 | 10,925,700 |
| 2025-03-20 | 156.00 | 157.00 | 153.00 | 155.00 | 155.00 | 1,323,900 |
| 2025-03-19 | 155.00 | 159.00 | 154.00 | 156.00 | 156.00 | 1,829,900 |
| 2025-03-18 | 153.00 | 160.00 | 150.00 | 155.00 | 155.00 | 11,005,900 |
| 2025-03-17 | 152.00 | 156.00 | 152.00 | 153.00 | 153.00 | 2,087,500 |
| 2025-03-14 | 156.00 | 156.00 | 152.00 | 152.00 | 152.00 | 2,936,600 |
| 2025-03-13 | 152.00 | 156.00 | 152.00 | 155.00 | 155.00 | 2,799,300 |
| 2025-03-12 | 158.00 | 160.00 | 147.00 | 153.00 | 153.00 | 6,255,500 |
| 2025-03-11 | 143.00 | 154.00 | 140.00 | 154.00 | 154.00 | 9,407,200 |
| 2025-03-10 | 142.00 | 142.00 | 139.00 | 140.00 | 140.00 | 996,300 |
| 2025-03-07 | 142.00 | 143.00 | 139.00 | 142.00 | 142.00 | 679,000 |
| 2025-03-06 | 141.00 | 151.00 | 138.00 | 142.00 | 142.00 | 8,568,000 |
| 2025-03-05 | 142.00 | 143.00 | 136.00 | 140.00 | 140.00 | 3,876,200 |
| 2025-03-04 | 145.00 | 149.00 | 140.00 | 141.00 | 141.00 | 4,752,200 |
| 2025-03-03 | 142.00 | 147.00 | 139.00 | 145.00 | 145.00 | 11,561,500 |
| 2025-02-28 | 146.00 | 152.00 | 140.00 | 142.00 | 142.00 | 4,021,900 |
| 2025-02-27 | 147.00 | 152.00 | 142.00 | 146.00 | 146.00 | 3,705,000 |
| 2025-02-26 | 154.00 | 160.00 | 144.00 | 147.00 | 147.00 | 23,296,500 |
| 2025-02-25 | 158.00 | 161.00 | 154.00 | 154.00 | 154.00 | 7,087,500 |
| 2025-02-24 | 163.00 | 163.00 | 156.00 | 158.00 | 158.00 | 3,037,700 |
| 2025-02-21 | 155.00 | 165.00 | 152.00 | 163.00 | 163.00 | 12,013,100 |
| 2025-02-20 | 160.00 | 160.00 | 154.00 | 155.00 | 155.00 | 8,714,100 |
| 2025-02-19 | 165.00 | 167.00 | 159.00 | 159.00 | 159.00 | 24,234,600 |
| 2025-02-18 | 175.00 | 180.00 | 161.00 | 162.00 | 162.00 | 12,772,900 |
| 2025-02-17 | 175.00 | 198.00 | 166.00 | 174.00 | 174.00 | 39,910,700 |
| 2025-02-14 | 224.00 | 224.00 | 184.00 | 184.00 | 184.00 | 69,072,600 |
| 2025-02-13 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 27,562,900 |
| 2025-02-12 | 172.00 | 187.00 | 172.00 | 187.00 | 187.00 | 14,264,200 |
| 2025-02-11 | 158.00 | 172.00 | 155.00 | 170.00 | 170.00 | 10,928,300 |
| 2025-02-10 | 152.00 | 161.00 | 147.00 | 157.00 | 157.00 | 2,797,100 |
| 2025-02-07 | 171.00 | 176.00 | 152.00 | 153.00 | 153.00 | 6,544,200 |
| 2025-02-06 | 153.00 | 168.00 | 151.00 | 168.00 | 168.00 | 9,091,700 |
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.