PT Klinko Karya Imaji Tbk (IDX:KLIN)
Indonesia · Delayed Price · Currency is IDR 113.00
-1.00 (-0.88%)
Sep 2, 2026, 1:50 PM WIB
PT Klinko Karya Imaji Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 120.00 | 122.00 | 108.00 | 113.00 | 113.00 | -5.83% | 204,000 |
| Jul 28, 2026 | 118.00 | 128.00 | 112.00 | 120.00 | 120.00 | 2.56% | 512,700 |
| Jul 27, 2026 | 121.00 | 133.00 | 116.00 | 117.00 | 117.00 | -3.31% | 1,592,600 |
| Jul 24, 2026 | 111.00 | 121.00 | 110.00 | 121.00 | 121.00 | 10.00% | 1,134,300 |
| Jul 23, 2026 | 118.00 | 118.00 | 109.00 | 110.00 | 110.00 | 1.85% | 886,000 |
| Jul 22, 2026 | 120.00 | 121.00 | 108.00 | 108.00 | 108.00 | -9.24% | 707,700 |
| Jul 21, 2026 | 129.00 | 139.00 | 115.00 | 119.00 | 119.00 | -6.30% | 2,100,200 |
| Jul 20, 2026 | 120.00 | 127.00 | 116.00 | 127.00 | 127.00 | 9.48% | 526,100 |
| Jul 17, 2026 | 115.00 | 116.00 | 106.00 | 116.00 | 116.00 | 9.43% | 392,600 |
| Jul 16, 2026 | 97.00 | 106.00 | 96.00 | 106.00 | 106.00 | 9.28% | 217,200 |
| Jul 15, 2026 | 94.00 | 97.00 | 93.00 | 97.00 | 97.00 | 2.11% | 55,500 |
| Jul 14, 2026 | 96.00 | 97.00 | 94.00 | 95.00 | 95.00 | -1.04% | 54,400 |
| Jul 13, 2026 | 99.00 | 99.00 | 91.00 | 96.00 | 96.00 | -3.03% | 66,100 |
| Jul 10, 2026 | 98.00 | 99.00 | 97.00 | 99.00 | 99.00 | 2.06% | 78,000 |
| Jul 9, 2026 | 94.00 | 97.00 | 94.00 | 97.00 | 97.00 | 2.11% | 3,600 |
| Jul 8, 2026 | 98.00 | 98.00 | 93.00 | 95.00 | 95.00 | -3.06% | 51,900 |
| Jul 7, 2026 | 97.00 | 98.00 | 96.00 | 98.00 | 98.00 | 2.08% | 24,300 |
| Jul 6, 2026 | 96.00 | 99.00 | 95.00 | 96.00 | 96.00 | - | 32,100 |
| Jul 3, 2026 | 96.00 | 97.00 | 96.00 | 96.00 | 96.00 | -1.03% | 26,000 |
| 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 |