PT Klinko Karya Imaji Tbk (IDX:KLIN)
Indonesia · Delayed Price · Currency is IDR 190.00
+5.00 (2.63%)
Aug 13, 2025, 3:43 PM WIB
PT Klinko Karya Imaji Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 180.00 | 195.00 | 180.00 | 190.00 | 190.00 | 3.83% | 1,200,000 |
| Aug 11, 2025 | 193.00 | 202.00 | 175.00 | 183.00 | 183.00 | -1.08% | 4,755,200 |
| Aug 8, 2025 | 181.00 | 190.00 | 169.00 | 185.00 | 185.00 | 2.21% | 745,500 |
| Aug 7, 2025 | 167.00 | 182.00 | 158.00 | 181.00 | 181.00 | 8.38% | 1,100,600 |
| Aug 6, 2025 | 170.00 | 175.00 | 159.00 | 167.00 | 167.00 | -4.02% | 1,343,100 |
| Aug 5, 2025 | 171.00 | 185.00 | 168.00 | 174.00 | 174.00 | 1.75% | 566,000 |
| Aug 4, 2025 | 187.00 | 194.00 | 169.00 | 171.00 | 171.00 | -8.56% | 1,394,500 |
| Aug 1, 2025 | 200.00 | 204.00 | 186.00 | 187.00 | 187.00 | -6.50% | 408,600 |
| Jul 31, 2025 | 187.00 | 204.00 | 177.00 | 200.00 | 200.00 | 6.95% | 2,722,400 |
| Jul 30, 2025 | 173.00 | 189.00 | 162.00 | 187.00 | 187.00 | 8.72% | 4,776,100 |
| Jul 29, 2025 | 158.00 | 172.00 | 158.00 | 172.00 | 172.00 | 9.55% | 3,028,300 |
| Jul 28, 2025 | 143.00 | 157.00 | 135.00 | 157.00 | 157.00 | 9.79% | 1,261,300 |
| Jul 25, 2025 | 131.00 | 143.00 | 131.00 | 143.00 | 143.00 | 10.00% | 948,900 |
| Jul 24, 2025 | 127.00 | 131.00 | 126.00 | 130.00 | 130.00 | 2.36% | 134,100 |
| Jul 23, 2025 | 122.00 | 129.00 | 121.00 | 127.00 | 127.00 | 4.10% | 265,700 |
| Jul 22, 2025 | 122.00 | 124.00 | 121.00 | 122.00 | 122.00 | - | 256,700 |
| Jul 21, 2025 | 124.00 | 125.00 | 117.00 | 122.00 | 122.00 | -1.61% | 858,400 |
| Jul 18, 2025 | 132.00 | 136.00 | 123.00 | 124.00 | 124.00 | -6.06% | 892,600 |
| Jul 17, 2025 | 133.00 | 134.00 | 130.00 | 132.00 | 132.00 | 0.76% | 69,700 |
| Jul 16, 2025 | 137.00 | 137.00 | 130.00 | 131.00 | 131.00 | -4.38% | 63,500 |
| Jul 15, 2025 | 136.00 | 145.00 | 128.00 | 137.00 | 137.00 | 1.48% | 338,900 |
| Jul 14, 2025 | 132.00 | 139.00 | 132.00 | 135.00 | 135.00 | 2.27% | 530,600 |
| Jul 11, 2025 | 142.00 | 142.00 | 132.00 | 132.00 | 132.00 | -7.04% | 942,900 |
| Jul 10, 2025 | 143.00 | 150.00 | 140.00 | 142.00 | 142.00 | -0.70% | 201,100 |
| Jul 9, 2025 | 142.00 | 153.00 | 142.00 | 143.00 | 143.00 | 0.70% | 35,500 |
| Jul 8, 2025 | 149.00 | 149.00 | 141.00 | 142.00 | 142.00 | -2.07% | 132,900 |
| Jul 7, 2025 | 154.00 | 155.00 | 144.00 | 145.00 | 145.00 | -3.33% | 133,800 |
| Jul 4, 2025 | 150.00 | 154.00 | 143.00 | 150.00 | 150.00 | - | 355,600 |
| Jul 3, 2025 | 141.00 | 150.00 | 141.00 | 150.00 | 150.00 | 3.45% | 540,900 |
| Jul 2, 2025 | 146.00 | 149.00 | 141.00 | 145.00 | 145.00 | 1.40% | 35,500 |
| Jul 1, 2025 | 150.00 | 150.00 | 140.00 | 143.00 | 143.00 | -4.67% | 196,100 |
| Jun 30, 2025 | 147.00 | 157.00 | 144.00 | 150.00 | 150.00 | 4.90% | 140,600 |
| Jun 26, 2025 | 143.00 | 150.00 | 142.00 | 143.00 | 143.00 | -2.05% | 59,900 |
| Jun 25, 2025 | 155.00 | 160.00 | 143.00 | 146.00 | 146.00 | -4.58% | 26,100 |
| Jun 24, 2025 | 142.00 | 155.00 | 142.00 | 153.00 | 153.00 | 7.75% | 490,900 |
| Jun 23, 2025 | 154.00 | 154.00 | 142.00 | 142.00 | 142.00 | -7.79% | 109,500 |
| Jun 20, 2025 | 146.00 | 160.00 | 140.00 | 154.00 | 154.00 | 5.48% | 498,900 |
| Jun 19, 2025 | 148.00 | 153.00 | 145.00 | 146.00 | 146.00 | -0.68% | 50,500 |
| Jun 18, 2025 | 151.00 | 151.00 | 147.00 | 147.00 | 147.00 | -3.92% | 45,000 |
| Jun 17, 2025 | 155.00 | 155.00 | 147.00 | 153.00 | 153.00 | 4.08% | 83,400 |
| Jun 16, 2025 | 157.00 | 157.00 | 143.00 | 147.00 | 147.00 | -6.37% | 141,100 |
| Jun 13, 2025 | 160.00 | 160.00 | 150.00 | 157.00 | 157.00 | -1.88% | 352,600 |
| Jun 12, 2025 | 162.00 | 162.00 | 150.00 | 160.00 | 160.00 | - | 480,700 |
| Jun 11, 2025 | 149.00 | 160.00 | 146.00 | 160.00 | 160.00 | 8.11% | 665,800 |
| Jun 10, 2025 | 149.00 | 149.00 | 144.00 | 148.00 | 148.00 | 2.78% | 115,600 |
| Jun 5, 2025 | 152.00 | 152.00 | 136.00 | 144.00 | 144.00 | -4.64% | 615,700 |
| Jun 4, 2025 | 154.00 | 155.00 | 149.00 | 151.00 | 151.00 | -1.95% | 1,348,500 |
| Jun 3, 2025 | 164.00 | 164.00 | 150.00 | 154.00 | 154.00 | -6.10% | 1,490,000 |
| Jun 2, 2025 | 169.00 | 170.00 | 162.00 | 164.00 | 164.00 | -2.96% | 773,100 |
| May 28, 2025 | 170.00 | 172.00 | 167.00 | 169.00 | 169.00 | 1.20% | 994,700 |