PT Klinko Karya Imaji Tbk (IDX:KLIN)
Indonesia · Delayed Price · Currency is IDR 96.00
-1.00 (-1.03%)
Jul 3, 2026, 2:39 PM WIB
PT Klinko Karya Imaji Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | - | - | 400 |
| Jul 2, 2026 | 95.00 | 97.00 | 93.00 | 97.00 | 97.00 | 2.11% | 45,100 |
| Jul 1, 2026 | 96.00 | 97.00 | 93.00 | 95.00 | 95.00 | -1.04% | 31,900 |
| Jun 30, 2026 | 99.00 | 99.00 | 92.00 | 96.00 | 96.00 | -1.03% | 24,600 |
| Jun 29, 2026 | 96.00 | 99.00 | 94.00 | 97.00 | 97.00 | 1.04% | 31,300 |
| Jun 26, 2026 | 99.00 | 100.00 | 95.00 | 96.00 | 96.00 | -3.03% | 72,000 |
| Jun 25, 2026 | 98.00 | 100.00 | 96.00 | 99.00 | 99.00 | -1.00% | 13,400 |
| Jun 24, 2026 | 102.00 | 105.00 | 96.00 | 100.00 | 100.00 | -1.96% | 68,700 |
| Jun 23, 2026 | 106.00 | 106.00 | 99.00 | 102.00 | 102.00 | -1.92% | 27,400 |
| Jun 22, 2026 | 103.00 | 107.00 | 101.00 | 104.00 | 104.00 | - | 36,900 |
| Jun 19, 2026 | 103.00 | 111.00 | 101.00 | 104.00 | 104.00 | 2.97% | 450,500 |
| Jun 18, 2026 | 104.00 | 110.00 | 100.00 | 101.00 | 101.00 | 1.00% | 101,600 |
| Jun 17, 2026 | 102.00 | 104.00 | 99.00 | 100.00 | 100.00 | -1.96% | 68,300 |
| Jun 15, 2026 | 102.00 | 102.00 | 99.00 | 102.00 | 102.00 | - | 112,600 |
| Jun 12, 2026 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | 0.99% | 16,400 |
| Jun 11, 2026 | 101.00 | 104.00 | 98.00 | 101.00 | 101.00 | - | 19,400 |
| Jun 10, 2026 | 95.00 | 103.00 | 91.00 | 101.00 | 101.00 | - | 70,100 |
| Jun 9, 2026 | 97.00 | 106.00 | 93.00 | 101.00 | 101.00 | - | 169,700 |
| Jun 8, 2026 | 100.00 | 105.00 | 97.00 | 101.00 | 101.00 | -5.61% | 22,100 |
| Jun 5, 2026 | 111.00 | 114.00 | 100.00 | 107.00 | 107.00 | -0.93% | 18,300 |
| 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 |