PT Klinko Karya Imaji Tbk (IDX:KLIN)
Indonesia · Delayed Price · Currency is IDR 116.00
-1.00 (-0.85%)
Oct 9, 2026, 4:00 PM WIB
PT Klinko Karya Imaji Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 116.00 | 119.00 | 115.00 | 116.00 | 116.00 | -0.85% | 194,600 |
| Oct 8, 2026 | 118.00 | 120.00 | 112.00 | 117.00 | 117.00 | -0.85% | 177,700 |
| Oct 7, 2026 | 117.00 | 118.00 | 114.00 | 118.00 | 118.00 | 1.72% | 91,200 |
| Oct 6, 2026 | 119.00 | 121.00 | 111.00 | 116.00 | 116.00 | -0.85% | 158,300 |
| Oct 5, 2026 | 117.00 | 126.00 | 115.00 | 117.00 | 117.00 | - | 227,000 |
| Oct 2, 2026 | 126.00 | 135.00 | 113.00 | 117.00 | 117.00 | -4.88% | 435,000 |
| Oct 1, 2026 | 114.00 | 125.00 | 114.00 | 123.00 | 123.00 | 7.89% | 640,300 |
| Sep 30, 2026 | 115.00 | 115.00 | 100.00 | 114.00 | 114.00 | 2.70% | 108,900 |
| Sep 29, 2026 | 109.00 | 117.00 | 104.00 | 111.00 | 111.00 | -2.63% | 148,000 |
| Sep 28, 2026 | 114.00 | 117.00 | 108.00 | 114.00 | 114.00 | -2.56% | 183,500 |
| Sep 25, 2026 | 119.00 | 124.00 | 114.00 | 117.00 | 117.00 | -4.10% | 307,700 |
| Sep 24, 2026 | 126.00 | 128.00 | 119.00 | 122.00 | 122.00 | -3.17% | 377,200 |
| Sep 23, 2026 | 122.00 | 126.00 | 117.00 | 126.00 | 126.00 | 5.00% | 504,400 |
| Sep 22, 2026 | 121.00 | 126.00 | 116.00 | 120.00 | 120.00 | - | 188,700 |
| Sep 21, 2026 | 118.00 | 125.00 | 115.00 | 120.00 | 120.00 | 1.69% | 81,600 |
| Sep 18, 2026 | 122.00 | 124.00 | 115.00 | 118.00 | 118.00 | -3.28% | 119,700 |
| Sep 17, 2026 | 120.00 | 123.00 | 117.00 | 122.00 | 122.00 | -0.81% | 21,600 |
| Sep 16, 2026 | 123.00 | 126.00 | 115.00 | 123.00 | 123.00 | - | 138,500 |
| Sep 15, 2026 | 124.00 | 127.00 | 120.00 | 123.00 | 123.00 | -0.81% | 90,500 |
| Sep 14, 2026 | 120.00 | 132.00 | 116.00 | 124.00 | 124.00 | -0.80% | 228,700 |
| Sep 11, 2026 | 127.00 | 130.00 | 116.00 | 125.00 | 125.00 | -1.57% | 652,900 |
| Sep 10, 2026 | 115.00 | 127.00 | 115.00 | 127.00 | 127.00 | 9.48% | 2,793,300 |
| Sep 9, 2026 | 113.00 | 122.00 | 113.00 | 116.00 | 116.00 | 2.65% | 186,100 |
| Sep 8, 2026 | 116.00 | 117.00 | 113.00 | 113.00 | 113.00 | -0.88% | 161,500 |
| Sep 7, 2026 | 110.00 | 116.00 | 110.00 | 114.00 | 114.00 | 0.88% | 67,900 |
| Sep 4, 2026 | 115.00 | 115.00 | 110.00 | 113.00 | 113.00 | -1.74% | 271,300 |
| Sep 3, 2026 | 115.00 | 126.00 | 108.00 | 115.00 | 115.00 | - | 2,836,800 |
| Sep 2, 2026 | 116.00 | 124.00 | 113.00 | 115.00 | 115.00 | 0.88% | 815,900 |
| Sep 1, 2026 | 116.00 | 118.00 | 114.00 | 114.00 | 114.00 | -3.39% | 67,100 |
| Aug 31, 2026 | 117.00 | 121.00 | 115.00 | 118.00 | 118.00 | 0.85% | 47,800 |
| Aug 28, 2026 | 120.00 | 122.00 | 117.00 | 117.00 | 117.00 | -2.50% | 67,400 |
| Aug 27, 2026 | 116.00 | 123.00 | 115.00 | 120.00 | 120.00 | 3.45% | 233,900 |
| Aug 26, 2026 | 120.00 | 125.00 | 113.00 | 116.00 | 116.00 | -3.33% | 228,200 |
| Aug 24, 2026 | 113.00 | 124.00 | 113.00 | 120.00 | 120.00 | 6.19% | 737,900 |
| Aug 21, 2026 | 117.00 | 117.00 | 113.00 | 113.00 | 113.00 | -1.74% | 15,800 |
| Aug 20, 2026 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -1.71% | 10,000 |
| Aug 19, 2026 | 116.00 | 119.00 | 111.00 | 117.00 | 117.00 | 1.74% | 112,300 |
| Aug 18, 2026 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | -0.86% | 91,000 |
| Aug 14, 2026 | 119.00 | 119.00 | 108.00 | 116.00 | 116.00 | -1.69% | 66,300 |
| Aug 13, 2026 | 117.00 | 120.00 | 116.00 | 118.00 | 118.00 | 0.85% | 31,000 |
| Aug 12, 2026 | 118.00 | 119.00 | 108.00 | 117.00 | 117.00 | -0.85% | 108,600 |
| Aug 11, 2026 | 119.00 | 120.00 | 116.00 | 118.00 | 118.00 | -0.84% | 56,300 |
| Aug 10, 2026 | 117.00 | 125.00 | 116.00 | 119.00 | 119.00 | 2.59% | 200,200 |
| Aug 7, 2026 | 115.00 | 123.00 | 115.00 | 116.00 | 116.00 | - | 270,400 |
| Aug 6, 2026 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | -0.85% | 95,300 |
| Aug 5, 2026 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | -0.85% | 261,000 |
| Aug 4, 2026 | 114.00 | 122.00 | 112.00 | 118.00 | 118.00 | 6.31% | 706,000 |
| Aug 3, 2026 | 117.00 | 122.00 | 111.00 | 111.00 | 111.00 | -7.50% | 271,400 |
| Jul 31, 2026 | 117.00 | 121.00 | 116.00 | 120.00 | 120.00 | 0.84% | 144,000 |
| Jul 30, 2026 | 114.00 | 124.00 | 104.00 | 119.00 | 119.00 | 5.31% | 956,200 |