PT Klinko Karya Imaji Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 161.00 | 161.00 | 151.00 | 153.00 | 153.00 | 2,726,200 |
| 2025-02-04 | 159.00 | 168.00 | 159.00 | 161.00 | 161.00 | 2,151,100 |
| 2025-02-03 | 170.00 | 182.00 | 152.00 | 159.00 | 159.00 | 11,481,100 |
| 2025-01-31 | 165.00 | 166.00 | 165.00 | 166.00 | 166.00 | 3,620,900 |
| 2025-01-30 | 140.00 | 151.00 | 140.00 | 151.00 | 151.00 | 5,006,700 |
| 2025-01-24 | 149.00 | 149.00 | 136.00 | 138.00 | 138.00 | 5,199,000 |
| 2025-01-23 | 157.00 | 160.00 | 145.00 | 149.00 | 149.00 | 4,841,000 |
| 2025-01-22 | 160.00 | 170.00 | 155.00 | 156.00 | 156.00 | 2,563,900 |
| 2025-01-21 | 147.00 | 161.00 | 141.00 | 160.00 | 160.00 | 9,396,300 |
| 2025-01-20 | 160.00 | 160.00 | 137.00 | 147.00 | 147.00 | 3,268,300 |
| 2025-01-17 | 140.00 | 152.00 | 137.00 | 150.00 | 150.00 | 6,015,000 |
| 2025-01-16 | 124.00 | 145.00 | 120.00 | 139.00 | 139.00 | 10,365,300 |
| 2025-01-15 | 148.00 | 149.00 | 133.00 | 133.00 | 133.00 | 12,288,000 |
| 2025-01-14 | 160.00 | 162.00 | 146.00 | 147.00 | 147.00 | 8,490,900 |
| 2025-01-13 | 171.00 | 171.00 | 160.00 | 162.00 | 162.00 | 1,877,300 |
| 2025-01-10 | 167.00 | 173.00 | 160.00 | 171.00 | 171.00 | 4,415,500 |
| 2025-01-09 | 182.00 | 182.00 | 164.00 | 167.00 | 167.00 | 6,164,800 |
| 2025-01-08 | 168.00 | 184.00 | 166.00 | 176.00 | 176.00 | 12,003,800 |
| 2025-01-07 | 157.00 | 173.00 | 153.00 | 168.00 | 168.00 | 12,872,300 |
| 2025-01-06 | 174.00 | 178.00 | 157.00 | 158.00 | 158.00 | 13,070,200 |
| 2025-01-03 | 177.00 | 186.00 | 162.00 | 174.00 | 174.00 | 8,262,100 |
| 2025-01-02 | 188.00 | 199.00 | 171.00 | 177.00 | 177.00 | 11,644,000 |
| 2024-12-30 | 216.00 | 220.00 | 185.00 | 189.00 | 189.00 | 13,045,800 |
| 2024-12-27 | 192.00 | 200.00 | 184.00 | 200.00 | 200.00 | 7,829,100 |
| 2024-12-24 | 169.00 | 183.00 | 167.00 | 183.00 | 183.00 | 10,316,100 |
| 2024-12-23 | 158.00 | 167.00 | 145.00 | 167.00 | 167.00 | 10,090,900 |
| 2024-12-20 | 167.00 | 175.00 | 150.00 | 152.00 | 152.00 | 9,503,700 |
| 2024-12-19 | 177.00 | 189.00 | 163.00 | 165.00 | 165.00 | 13,146,600 |
| 2024-12-18 | 179.00 | 179.00 | 147.00 | 178.00 | 178.00 | 37,867,700 |
| 2024-12-17 | 154.00 | 163.00 | 154.00 | 163.00 | 163.00 | 16,647,200 |
| 2024-12-16 | 148.00 | 149.00 | 137.00 | 149.00 | 149.00 | 27,363,200 |
| 2024-12-13 | 136.00 | 136.00 | 116.00 | 136.00 | 136.00 | 60,410,300 |
| 2024-12-12 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 2,804,700 |
| 2024-12-11 | 93.000 | 113.00 | 93.000 | 113.00 | 113.00 | 23,173,900 |
| 2024-12-10 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 2,853,200 |
| 2024-12-09 | 126.00 | 126.00 | 114.00 | 114.00 | 114.00 | 3,249,700 |
| 2024-12-06 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 2,588,000 |
| 2024-12-05 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 2,622,900 |
| 2024-12-04 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 3,730,200 |
| 2024-12-03 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 3,927,500 |
| 2024-12-02 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 1,397,500 |
| 2024-11-29 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 1,958,000 |
| 2024-11-28 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 4,084,000 |
| 2024-11-26 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 17,407,400 |
| 2024-11-25 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 4,199,900 |
| 2024-11-22 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 3,294,200 |
| 2024-11-21 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2024-11-20 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2024-11-19 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2024-11-18 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2024-11-15 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2024-11-14 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2024-11-13 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2024-11-12 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2024-11-11 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2024-11-08 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2024-11-07 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2024-11-06 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2024-11-05 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2024-11-04 | 148.00 | 161.00 | 148.00 | 161.00 | 161.00 | 1,742,900 |
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.