PT Klinko Karya Imaji Tbk(ID:KLIN)
Rp103.00+4.00 (+4.04%)
ID:KLIN
PT Klinko Karya Imaji Tbk historical prices
Rp103.00
At close:+4.00 (+4.04%)
PT Klinko Karya Imaji Tbk (KLIN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 99.00 | 104.00 | 99.00 | 103.00 | 103.00 | +4.04% | 24,600 | 0.09 |
| Nov 10, 2026 | 95.00 | 99.00 | 95.00 | 99.00 | 99.00 | -1.00% | 25,500 | 0.09 |
| Nov 09, 2026 | 100.00 | 109.00 | 93.00 | 99.00 | 99.00 | -1.00% | 161,100 | 0.58 |
| Nov 06, 2026 | 98.00 | 103.00 | 98.00 | 100.00 | 100.00 | +2.04% | 111,000 | 0.40 |
| Nov 05, 2026 | 96.00 | 99.00 | 93.00 | 98.00 | 98.00 | +2.08% | 59,600 | 0.21 |
| Nov 04, 2026 | 95.00 | 101.00 | 92.00 | 96.00 | 96.00 | +4.35% | 52,700 | 0.19 |
| Nov 03, 2026 | 95.00 | 96.00 | 90.00 | 92.00 | 92.00 | -4.17% | 321,800 | 1.15 |
| Nov 02, 2026 | 93.00 | 97.00 | 91.00 | 96.00 | 96.00 | -1.03% | 42,100 | 0.15 |
| Oct 30, 2026 | 95.00 | 98.00 | 93.00 | 97.00 | 97.00 | -1.02% | 17,100 | 0.06 |
| Oct 29, 2026 | 99.00 | 99.00 | 93.00 | 98.00 | 98.00 | +1.03% | 21,600 | 0.07 |
| Oct 28, 2026 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | -1.02% | 6,500 | 0.02 |
| Oct 27, 2026 | 100.00 | 100.00 | 96.00 | 98.00 | 98.00 | -2.00% | 27,200 | 0.09 |
| Oct 26, 2026 | 97.00 | 102.00 | 95.00 | 100.00 | 100.00 | +2.04% | 77,000 | 0.24 |
| Oct 23, 2026 | 95.00 | 105.00 | 92.00 | 98.00 | 98.00 | +2.08% | 656,400 | 2.08 |
| Oct 22, 2026 | 98.00 | 98.00 | 90.00 | 96.00 | 96.00 | -2.04% | 583,500 | 1.76 |
| Oct 21, 2026 | 96.00 | 104.00 | 95.00 | 98.00 | 98.00 | +3.16% | 161,900 | 0.47 |
| Oct 20, 2026 | 89.00 | 95.00 | 89.00 | 95.00 | 95.00 | +7.95% | 91,300 | 0.25 |
| Oct 19, 2026 | 87.00 | 95.00 | 86.00 | 88.00 | 88.00 | -7.37% | 88,700 | 0.24 |
| Oct 16, 2026 | 103.00 | 103.00 | 95.00 | 95.00 | 95.00 | -9.52% | 124,600 | 0.31 |
| Oct 15, 2026 | 109.00 | 115.00 | 102.00 | 105.00 | 105.00 | -2.78% | 217,500 | 0.54 |
| Oct 14, 2026 | 117.00 | 117.00 | 107.00 | 108.00 | 108.00 | -6.90% | 287,200 | 0.71 |
| Oct 13, 2026 | 112.00 | 116.00 | 105.00 | 116.00 | 116.00 | +3.57% | 367,000 | 0.91 |
| Oct 12, 2026 | 118.00 | 118.00 | 110.00 | 112.00 | 112.00 | -3.45% | 219,400 | 0.55 |
| Oct 09, 2026 | 116.00 | 119.00 | 115.00 | 116.00 | 116.00 | -0.85% | 192,800 | 0.48 |
| Oct 08, 2026 | 118.00 | 120.00 | 112.00 | 117.00 | 117.00 | -0.85% | 177,700 | 0.45 |
| Oct 07, 2026 | 117.00 | 118.00 | 114.00 | 118.00 | 118.00 | +1.72% | 91,200 | 0.23 |
| Oct 06, 2026 | 119.00 | 121.00 | 111.00 | 116.00 | 116.00 | -0.85% | 158,300 | 0.40 |
| Oct 05, 2026 | 117.00 | 126.00 | 115.00 | 117.00 | 117.00 | 0.00% | 231,500 | 0.59 |
| Oct 02, 2026 | 126.00 | 135.00 | 113.00 | 117.00 | 117.00 | -4.88% | 435,000 | 1.13 |
| Oct 01, 2026 | 114.00 | 125.00 | 114.00 | 123.00 | 123.00 | +7.89% | 640,800 | 1.70 |
| Sep 30, 2026 | 115.00 | 115.00 | 100.00 | 114.00 | 114.00 | +2.70% | 108,900 | 0.29 |
| Sep 29, 2026 | 109.00 | 117.00 | 104.00 | 111.00 | 111.00 | -2.63% | 148,000 | 0.40 |
| Sep 28, 2026 | 114.00 | 117.00 | 108.00 | 114.00 | 114.00 | -2.56% | 183,500 | 0.49 |
| Sep 25, 2026 | 119.00 | 124.00 | 114.00 | 117.00 | 117.00 | -4.10% | 307,700 | 0.84 |
| Sep 24, 2026 | 126.00 | 128.00 | 119.00 | 122.00 | 122.00 | -3.17% | 377,200 | 1.05 |
| Sep 23, 2026 | 122.00 | 126.00 | 117.00 | 126.00 | 126.00 | +5.00% | 504,400 | 1.42 |
| Sep 22, 2026 | 121.00 | 126.00 | 116.00 | 120.00 | 120.00 | 0.00% | 188,700 | 0.54 |
| Sep 21, 2026 | 118.00 | 125.00 | 115.00 | 120.00 | 120.00 | +1.69% | 81,600 | 0.23 |
| Sep 18, 2026 | 122.00 | 124.00 | 115.00 | 118.00 | 118.00 | -3.28% | 119,700 | 0.34 |
| Sep 17, 2026 | 120.00 | 123.00 | 117.00 | 122.00 | 122.00 | -0.81% | 21,600 | 0.06 |
| Sep 16, 2026 | 123.00 | 126.00 | 115.00 | 123.00 | 123.00 | 0.00% | 138,500 | 0.39 |
| Sep 15, 2026 | 124.00 | 127.00 | 120.00 | 123.00 | 123.00 | -0.81% | 90,500 | 0.25 |
| Sep 14, 2026 | 120.00 | 132.00 | 116.00 | 124.00 | 124.00 | -0.80% | 228,700 | 0.65 |
| Sep 11, 2026 | 127.00 | 130.00 | 116.00 | 125.00 | 125.00 | -1.57% | 652,900 | 1.91 |
| Sep 10, 2026 | 115.00 | 127.00 | 115.00 | 127.00 | 127.00 | +9.48% | 2,793,300 | 9.33 |
| Sep 09, 2026 | 113.00 | 122.00 | 113.00 | 116.00 | 116.00 | +2.65% | 186,100 | 0.63 |
| Sep 08, 2026 | 116.00 | 117.00 | 113.00 | 113.00 | 113.00 | -0.88% | 161,500 | 0.55 |
| Sep 07, 2026 | 110.00 | 116.00 | 110.00 | 114.00 | 114.00 | +0.88% | 67,900 | 0.23 |
| Sep 04, 2026 | 115.00 | 115.00 | 110.00 | 113.00 | 113.00 | -1.74% | 271,300 | 0.93 |
| Sep 03, 2026 | 115.00 | 126.00 | 108.00 | 115.00 | 115.00 | 0.00% | 2,836,800 | 11.43 |
