PT Klinko Karya Imaji Tbk (IDX:KLIN)
Indonesia · Delayed Price · Currency is IDR 147.00
-1.00 (-0.68%)
At close: Feb 27, 2026
PT Klinko Karya Imaji Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 149.00 | 158.00 | 145.00 | 147.00 | 147.00 | -0.68% | 93,800 |
| Feb 26, 2026 | 156.00 | 159.00 | 144.00 | 148.00 | 148.00 | -5.73% | 81,500 |
| Feb 25, 2026 | 157.00 | 169.00 | 152.00 | 157.00 | 157.00 | 1.95% | 195,000 |
| Feb 24, 2026 | 156.00 | 160.00 | 154.00 | 154.00 | 154.00 | -2.53% | 193,600 |
| Feb 23, 2026 | 158.00 | 159.00 | 151.00 | 158.00 | 158.00 | 1.28% | 28,900 |
| Feb 20, 2026 | 158.00 | 161.00 | 156.00 | 156.00 | 156.00 | -1.27% | 43,100 |
| Feb 19, 2026 | 158.00 | 161.00 | 151.00 | 158.00 | 158.00 | - | 50,800 |
| Feb 18, 2026 | 157.00 | 165.00 | 153.00 | 158.00 | 158.00 | 0.64% | 67,100 |
| Feb 13, 2026 | 171.00 | 175.00 | 155.00 | 157.00 | 157.00 | -7.65% | 298,800 |
| Feb 12, 2026 | 156.00 | 170.00 | 155.00 | 170.00 | 170.00 | 9.68% | 1,296,100 |
| Feb 11, 2026 | 155.00 | 159.00 | 154.00 | 155.00 | 155.00 | 0.65% | 58,800 |
| Feb 10, 2026 | 157.00 | 157.00 | 154.00 | 154.00 | 154.00 | - | 27,600 |
| Feb 9, 2026 | 150.00 | 161.00 | 150.00 | 154.00 | 154.00 | -1.91% | 116,800 |
| Feb 6, 2026 | 156.00 | 161.00 | 152.00 | 157.00 | 157.00 | 0.64% | 140,200 |
| Feb 5, 2026 | 178.00 | 181.00 | 153.00 | 156.00 | 156.00 | -6.59% | 533,100 |
| Feb 4, 2026 | 159.00 | 168.00 | 155.00 | 167.00 | 167.00 | 5.03% | 87,100 |
| Feb 3, 2026 | 155.00 | 161.00 | 154.00 | 159.00 | 159.00 | 3.25% | 223,000 |
| Feb 2, 2026 | 166.00 | 166.00 | 154.00 | 154.00 | 154.00 | -8.33% | 128,400 |
| Jan 30, 2026 | 164.00 | 176.00 | 162.00 | 168.00 | 168.00 | 5.00% | 208,300 |
| Jan 29, 2026 | 154.00 | 163.00 | 154.00 | 160.00 | 160.00 | -3.03% | 15,000 |
| Jan 28, 2026 | 170.00 | 182.00 | 152.00 | 165.00 | 165.00 | -1.79% | 534,200 |
| Jan 27, 2026 | 174.00 | 174.00 | 168.00 | 168.00 | 168.00 | -3.45% | 80,500 |
| Jan 26, 2026 | 169.00 | 179.00 | 168.00 | 174.00 | 174.00 | 2.96% | 168,900 |
| Jan 23, 2026 | 176.00 | 176.00 | 169.00 | 169.00 | 169.00 | -5.06% | 156,300 |
| Jan 22, 2026 | 180.00 | 180.00 | 175.00 | 178.00 | 178.00 | 0.56% | 59,900 |
| Jan 21, 2026 | 181.00 | 182.00 | 176.00 | 177.00 | 177.00 | -2.21% | 100,400 |
| Jan 20, 2026 | 186.00 | 188.00 | 176.00 | 181.00 | 181.00 | -2.69% | 252,400 |
| Jan 19, 2026 | 180.00 | 187.00 | 177.00 | 186.00 | 186.00 | 3.33% | 307,800 |
| Jan 15, 2026 | 180.00 | 185.00 | 171.00 | 180.00 | 180.00 | - | 98,300 |
| Jan 14, 2026 | 180.00 | 186.00 | 171.00 | 180.00 | 180.00 | - | 149,800 |
| Jan 13, 2026 | 184.00 | 184.00 | 172.00 | 180.00 | 180.00 | -2.17% | 52,600 |
| Jan 12, 2026 | 190.00 | 191.00 | 178.00 | 184.00 | 184.00 | -3.16% | 766,600 |
| Jan 9, 2026 | 178.00 | 191.00 | 178.00 | 190.00 | 190.00 | 7.34% | 3,370,500 |
| Jan 8, 2026 | 175.00 | 178.00 | 172.00 | 177.00 | 177.00 | 1.14% | 226,800 |
| Jan 7, 2026 | 185.00 | 185.00 | 171.00 | 175.00 | 175.00 | -2.78% | 229,200 |
| Jan 6, 2026 | 179.00 | 180.00 | 171.00 | 180.00 | 180.00 | 0.56% | 72,800 |
| Jan 5, 2026 | 184.00 | 184.00 | 175.00 | 179.00 | 179.00 | -3.24% | 564,000 |
| Jan 2, 2026 | 182.00 | 191.00 | 182.00 | 185.00 | 185.00 | 2.21% | 1,422,500 |
| Dec 30, 2025 | 166.00 | 182.00 | 164.00 | 181.00 | 181.00 | 9.04% | 1,415,400 |
| Dec 29, 2025 | 151.00 | 166.00 | 145.00 | 166.00 | 166.00 | 9.93% | 330,400 |
| Dec 24, 2025 | 157.00 | 158.00 | 151.00 | 151.00 | 151.00 | -3.82% | 381,300 |
| Dec 23, 2025 | 157.00 | 167.00 | 154.00 | 157.00 | 157.00 | 3.29% | 1,558,200 |
| Dec 22, 2025 | 166.00 | 172.00 | 152.00 | 152.00 | 152.00 | -8.43% | 264,200 |
| Dec 19, 2025 | 170.00 | 173.00 | 164.00 | 166.00 | 166.00 | -2.35% | 84,900 |
| Dec 18, 2025 | 165.00 | 176.00 | 162.00 | 170.00 | 170.00 | 1.80% | 1,106,700 |
| Dec 17, 2025 | 167.00 | 167.00 | 164.00 | 167.00 | 167.00 | -0.60% | 15,200 |
| Dec 16, 2025 | 174.00 | 175.00 | 159.00 | 168.00 | 168.00 | -1.18% | 1,654,300 |
| Dec 15, 2025 | 175.00 | 181.00 | 170.00 | 170.00 | 170.00 | -6.59% | 252,200 |
| Dec 12, 2025 | 181.00 | 182.00 | 168.00 | 182.00 | 182.00 | 0.55% | 577,500 |
| Dec 11, 2025 | 175.00 | 190.00 | 167.00 | 181.00 | 181.00 | 3.43% | 2,214,100 |