Karnawati Innovation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	1.47	1.47	1.33	1.39	1.39	-0.71%	81,931
Jun 17, 2026	1.38	1.42	1.32	1.40	1.40	2.19%	24,499
Jun 16, 2026	1.35	1.41	1.30	1.37	1.37	1.48%	195,146
Jun 15, 2026	1.37	1.43	1.34	1.35	1.35	-1.46%	20,127
Jun 12, 2026	1.43	1.43	1.33	1.37	1.37	-	89,514
Jun 11, 2026	1.37	1.37	1.25	1.37	1.37	4.58%	98,031
Jun 10, 2026	1.31	1.31	1.25	1.31	1.31	4.80%	174,161
Jun 9, 2026	1.28	1.37	1.25	1.25	1.25	-4.58%	252,092
Jun 8, 2026	1.40	1.43	1.31	1.31	1.31	-4.38%	174,374
Jun 5, 2026	1.34	1.37	1.25	1.37	1.37	4.58%	117,770
Jun 4, 2026	1.37	1.43	1.31	1.31	1.31	-4.38%	293,341
Jun 3, 2026	1.44	1.48	1.37	1.37	1.37	-4.86%	70,800
Jun 2, 2026	1.54	1.56	1.44	1.44	1.44	-4.64%	146,857
Jun 1, 2026	1.50	1.59	1.49	1.51	1.51	-2.58%	22,135
May 29, 2026	1.51	1.60	1.51	1.55	1.55	0.65%	41,446
May 27, 2026	1.57	1.62	1.51	1.54	1.54	-1.91%	40,825
May 26, 2026	1.51	1.58	1.50	1.57	1.57	3.97%	64,128
May 25, 2026	1.56	1.61	1.50	1.51	1.51	-3.21%	33,669
May 22, 2026	1.49	1.58	1.49	1.56	1.56	-	34,395
May 21, 2026	1.55	1.62	1.55	1.56	1.56	0.65%	45,400
May 20, 2026	1.60	1.60	1.54	1.55	1.55	1.31%	55,236
May 19, 2026	1.54	1.61	1.51	1.53	1.53	-0.65%	55,415
May 18, 2026	1.65	1.65	1.54	1.54	1.54	-3.14%	22,357
May 15, 2026	1.70	1.70	1.59	1.59	1.59	-4.79%	44,052
May 14, 2026	1.52	1.68	1.52	1.67	1.67	4.37%	101,474
May 13, 2026	1.69	1.72	1.57	1.60	1.60	-3.03%	64,775
May 12, 2026	1.64	1.68	1.53	1.65	1.65	2.48%	75,615
May 11, 2026	1.68	1.70	1.54	1.61	1.61	-0.62%	88,210
May 8, 2026	1.58	1.62	1.50	1.62	1.62	4.52%	34,662
May 7, 2026	1.61	1.65	1.53	1.55	1.55	-1.90%	35,634
May 6, 2026	1.57	1.58	1.57	1.58	1.58	4.64%	38,668
May 5, 2026	1.53	1.61	1.47	1.51	1.51	-1.95%	41,622
May 4, 2026	1.60	1.60	1.52	1.54	1.54	-3.75%	47,318
Apr 30, 2026	1.66	1.66	1.60	1.60	1.60	-4.76%	64,522
Apr 29, 2026	1.66	1.81	1.66	1.68	1.68	-3.45%	75,863
Apr 28, 2026	1.76	1.81	1.68	1.74	1.74	-1.14%	49,570
Apr 27, 2026	1.80	1.80	1.76	1.76	1.76	-4.86%	73,313
Apr 24, 2026	1.90	1.91	1.85	1.85	1.85	-4.64%	77,454
Apr 23, 2026	2.06	2.13	1.94	1.94	1.94	-4.90%	107,759
Apr 22, 2026	1.93	2.10	1.93	2.04	2.04	5.70%	193,698
Apr 21, 2026	1.77	1.95	1.66	1.93	1.93	8.43%	99,738
Apr 20, 2026	1.75	1.88	1.75	1.78	1.78	3.49%	77,279
Apr 17, 2026	1.58	1.73	1.50	1.72	1.72	8.86%	123,467
Apr 16, 2026	1.65	1.65	1.53	1.58	1.58	-1.86%	69,081
Apr 15, 2026	1.64	1.70	1.45	1.61	1.61	1.90%	85,282
Apr 13, 2026	1.68	1.68	1.56	1.58	1.58	2.60%	48,165
Apr 10, 2026	1.55	1.62	1.48	1.54	1.54	-2.53%	55,710
Apr 9, 2026	1.49	1.67	1.49	1.58	1.58	-0.63%	35,653
Apr 8, 2026	1.66	1.73	1.52	1.59	1.59	-	118,053
Apr 7, 2026	1.59	1.59	1.52	1.59	1.59	4.61%	53,088