PT Klinko Karya Imaji Tbk (IDX:KLIN)
Indonesia · Delayed Price · Currency is IDR 109.00
+1.00 (0.93%)
Jun 5, 2026, 11:23 AM WIB
PT Klinko Karya Imaji Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 115.00 | 119.00 | 108.00 | 108.00 | 108.00 | -10.00% | 58,100 |
| Jun 3, 2026 | 127.00 | 127.00 | 119.00 | 120.00 | 120.00 | -5.51% | 29,000 |
| Jun 2, 2026 | 114.00 | 127.00 | 108.00 | 127.00 | 127.00 | 9.48% | 87,400 |
| May 29, 2026 | 119.00 | 120.00 | 111.00 | 116.00 | 116.00 | -2.52% | 53,600 |
| May 26, 2026 | 112.00 | 119.00 | 112.00 | 119.00 | 119.00 | 9.17% | 139,000 |
| May 25, 2026 | 110.00 | 116.00 | 105.00 | 109.00 | 109.00 | -0.91% | 80,500 |
| May 22, 2026 | 103.00 | 113.00 | 100.00 | 110.00 | 110.00 | 1.85% | 29,700 |
| May 21, 2026 | 122.00 | 128.00 | 108.00 | 108.00 | 108.00 | -9.24% | 209,400 |
| May 20, 2026 | 114.00 | 125.00 | 114.00 | 119.00 | 119.00 | 4.39% | 141,000 |
| May 19, 2026 | 131.00 | 131.00 | 114.00 | 114.00 | 114.00 | -9.52% | 252,000 |
| May 18, 2026 | 136.00 | 136.00 | 126.00 | 126.00 | 126.00 | -9.35% | 297,800 |
| May 13, 2026 | 143.00 | 145.00 | 136.00 | 139.00 | 139.00 | -2.80% | 214,100 |
| May 12, 2026 | 142.00 | 144.00 | 142.00 | 143.00 | 143.00 | -0.69% | 5,800 |
| May 11, 2026 | 145.00 | 149.00 | 139.00 | 144.00 | 144.00 | -0.69% | 38,300 |
| May 8, 2026 | 146.00 | 158.00 | 141.00 | 145.00 | 145.00 | -0.68% | 129,700 |
| May 7, 2026 | 149.00 | 149.00 | 140.00 | 146.00 | 146.00 | -2.01% | 72,800 |
| May 6, 2026 | 142.00 | 151.00 | 142.00 | 149.00 | 149.00 | - | 57,100 |
| May 5, 2026 | 145.00 | 150.00 | 138.00 | 149.00 | 149.00 | 1.36% | 47,600 |
| May 4, 2026 | 152.00 | 155.00 | 144.00 | 147.00 | 147.00 | -3.29% | 81,800 |
| Apr 30, 2026 | 145.00 | 153.00 | 144.00 | 152.00 | 152.00 | -0.65% | 92,300 |
| Apr 29, 2026 | 151.00 | 154.00 | 144.00 | 153.00 | 153.00 | 2.00% | 138,700 |
| Apr 28, 2026 | 151.00 | 154.00 | 141.00 | 150.00 | 150.00 | -1.32% | 65,300 |
| Apr 27, 2026 | 160.00 | 162.00 | 148.00 | 152.00 | 152.00 | -3.80% | 101,900 |
| Apr 24, 2026 | 160.00 | 160.00 | 154.00 | 158.00 | 158.00 | 0.64% | 53,200 |
| Apr 23, 2026 | 159.00 | 162.00 | 154.00 | 157.00 | 157.00 | -0.63% | 90,000 |
| Apr 22, 2026 | 160.00 | 163.00 | 154.00 | 158.00 | 158.00 | -3.07% | 102,900 |
| Apr 21, 2026 | 163.00 | 165.00 | 155.00 | 163.00 | 163.00 | -0.61% | 6,700 |
| Apr 20, 2026 | 164.00 | 166.00 | 154.00 | 164.00 | 164.00 | - | 34,100 |
| Apr 17, 2026 | 163.00 | 165.00 | 161.00 | 164.00 | 164.00 | 0.61% | 263,100 |
| Apr 16, 2026 | 159.00 | 174.00 | 158.00 | 163.00 | 163.00 | 2.52% | 211,600 |
| Apr 15, 2026 | 160.00 | 170.00 | 157.00 | 159.00 | 159.00 | 0.63% | 278,700 |
| Apr 14, 2026 | 160.00 | 162.00 | 157.00 | 158.00 | 158.00 | -1.86% | 84,800 |
| Apr 13, 2026 | 170.00 | 178.00 | 154.00 | 161.00 | 161.00 | -5.29% | 599,800 |
| Apr 10, 2026 | 155.00 | 170.00 | 153.00 | 170.00 | 170.00 | 9.68% | 203,000 |
| Apr 9, 2026 | 148.00 | 155.00 | 142.00 | 155.00 | 155.00 | 6.90% | 100,200 |
| Apr 8, 2026 | 141.00 | 148.00 | 140.00 | 145.00 | 145.00 | 3.57% | 99,300 |
| Apr 7, 2026 | 142.00 | 144.00 | 135.00 | 140.00 | 140.00 | -2.10% | 25,700 |
| Apr 6, 2026 | 152.00 | 152.00 | 143.00 | 143.00 | 143.00 | -4.67% | 80,400 |
| Apr 2, 2026 | 158.00 | 159.00 | 150.00 | 150.00 | 150.00 | -5.06% | 24,000 |
| Apr 1, 2026 | 151.00 | 159.00 | 151.00 | 158.00 | 158.00 | 8.22% | 104,000 |
| Mar 31, 2026 | 152.00 | 155.00 | 144.00 | 146.00 | 146.00 | -3.95% | 37,600 |
| Mar 30, 2026 | 153.00 | 153.00 | 151.00 | 152.00 | 152.00 | -4.40% | 8,400 |
| Mar 27, 2026 | 155.00 | 160.00 | 153.00 | 159.00 | 159.00 | 2.58% | 21,900 |
| Mar 26, 2026 | 160.00 | 160.00 | 154.00 | 155.00 | 155.00 | -3.13% | 132,100 |
| Mar 25, 2026 | 160.00 | 168.00 | 153.00 | 160.00 | 160.00 | -3.61% | 15,300 |
| Mar 17, 2026 | 175.00 | 175.00 | 166.00 | 166.00 | 166.00 | -4.05% | 4,800 |
| Mar 16, 2026 | 173.00 | 177.00 | 160.00 | 173.00 | 173.00 | - | 67,300 |
| Mar 13, 2026 | 174.00 | 177.00 | 163.00 | 173.00 | 173.00 | -0.57% | 175,400 |
| Mar 12, 2026 | 171.00 | 174.00 | 164.00 | 174.00 | 174.00 | 1.75% | 180,600 |
| Mar 11, 2026 | 165.00 | 172.00 | 163.00 | 171.00 | 171.00 | 0.59% | 176,100 |