PT Klinko Karya Imaji Tbk (KLIN.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 11:02AM WIB
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 227,000 |
| 27 June 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 461,900 |
| 26 June 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 397,100 |
| 25 June 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 560,600 |
| 24 June 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 964,800 |
| 21 June 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 505,500 |
| 20 June 2024 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 806,300 |
| 19 June 2024 | 14.00 | 14.00 | 12.00 | 12.00 | 12.00 | 982,200 |
| 14 June 2024 | 12.00 | 13.00 | 11.00 | 13.00 | 13.00 | 1,443,400 |
| 13 June 2024 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 166,100 |
| 12 June 2024 | 12.00 | 12.00 | 10.00 | 11.00 | 11.00 | 48,600 |
| 11 June 2024 | 11.00 | 12.00 | 11.00 | 11.00 | 11.00 | 2,009,900 |
| 10 June 2024 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | 1,477,000 |
| 07 June 2024 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | 209,000 |
| 06 June 2024 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | 420,300 |
| 05 June 2024 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | 105,300 |
| 04 June 2024 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | 174,300 |
| 03 June 2024 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | 474,600 |
| 31 May 2024 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | 112,300 |
| 30 May 2024 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 39,600 |
| 29 May 2024 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 155,000 |
| 28 May 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 16,000 |
| 27 May 2024 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | 101,500 |
| 22 May 2024 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | 508,400 |
| 21 May 2024 | 14.00 | 15.00 | 13.00 | 15.00 | 15.00 | 652,200 |
| 20 May 2024 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | 43,900 |
| 17 May 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 5,500 |
| 16 May 2024 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | 47,500 |
| 15 May 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 151,800 |
| 14 May 2024 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | 38,700 |
| 13 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1,700 |
| 08 May 2024 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 246,900 |
| 07 May 2024 | 15.00 | 15.00 | 13.00 | 15.00 | 15.00 | 375,600 |
| 06 May 2024 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | 99,300 |
| 03 May 2024 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 374,700 |
| 02 May 2024 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 77,600 |
| 30 Apr 2024 | 14.00 | 15.00 | 14.00 | 14.00 | 14.00 | 124,600 |
| 29 Apr 2024 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | 237,800 |
| 26 Apr 2024 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | 89,400 |
| 25 Apr 2024 | 14.00 | 15.00 | 13.00 | 15.00 | 15.00 | 228,900 |
| 24 Apr 2024 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | 92,200 |
| 23 Apr 2024 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | 432,200 |
| 22 Apr 2024 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 88,000 |
| 19 Apr 2024 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | 258,600 |
| 18 Apr 2024 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | 782,600 |
| 17 Apr 2024 | 15.00 | 16.00 | 15.00 | 15.00 | 15.00 | 229,200 |
| 16 Apr 2024 | 15.00 | 16.00 | 14.00 | 16.00 | 16.00 | 1,914,400 |
| 05 Apr 2024 | 16.00 | 17.00 | 15.00 | 15.00 | 15.00 | 271,200 |
| 04 Apr 2024 | 15.00 | 16.00 | 14.00 | 16.00 | 16.00 | 324,800 |
| 03 Apr 2024 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | 286,900 |
| 02 Apr 2024 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | 297,800 |
| 01 Apr 2024 | 14.00 | 16.00 | 14.00 | 15.00 | 15.00 | 844,800 |
| 28 Mar 2024 | 15.00 | 16.00 | 15.00 | 15.00 | 15.00 | 316,200 |
| 27 Mar 2024 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | 1,091,100 |
| 26 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 25 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 22 Mar 2024 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 3,100 |
| 21 Mar 2024 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 62,700 |
| 20 Mar 2024 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | 22,800 |
| 19 Mar 2024 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 3,700 |
| 18 Mar 2024 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 82,200 |
| 15 Mar 2024 | 18.00 | 18.00 | 16.00 | 18.00 | 18.00 | 196,300 |
| 14 Mar 2024 | 18.00 | 19.00 | 17.00 | 17.00 | 17.00 | 950,500 |
| 13 Mar 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 775,300 |
| 08 Mar 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 630,200 |
| 07 Mar 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 243,300 |
| 06 Mar 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 421,100 |
| 05 Mar 2024 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 960,500 |
| 04 Mar 2024 | 20.00 | 20.00 | 18.00 | 19.00 | 19.00 | 400,400 |
| 01 Mar 2024 | 20.00 | 20.00 | 18.00 | 20.00 | 20.00 | 237,800 |
| 29 Feb 2024 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 165,200 |
| 28 Feb 2024 | 21.00 | 21.00 | 19.00 | 21.00 | 21.00 | 635,500 |
| 27 Feb 2024 | 21.00 | 21.00 | 19.00 | 21.00 | 21.00 | 227,900 |
| 26 Feb 2024 | 22.00 | 22.00 | 20.00 | 21.00 | 21.00 | 533,900 |
| 23 Feb 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 18,300 |
| 22 Feb 2024 | 21.00 | 22.00 | 20.00 | 22.00 | 22.00 | 14,200 |
| 21 Feb 2024 | 20.00 | 22.00 | 20.00 | 21.00 | 21.00 | 325,200 |
| 20 Feb 2024 | 22.00 | 22.00 | 20.00 | 21.00 | 21.00 | 104,800 |
| 19 Feb 2024 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 59,400 |
| 16 Feb 2024 | 22.00 | 22.00 | 20.00 | 21.00 | 21.00 | 418,700 |
| 15 Feb 2024 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 195,100 |
| 13 Feb 2024 | 22.00 | 22.00 | 20.00 | 22.00 | 22.00 | 165,800 |
| 12 Feb 2024 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 93,600 |
| 07 Feb 2024 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 24,300 |
| 06 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 22,300 |
| 05 Feb 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 168,600 |
| 02 Feb 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 1,349,700 |
| 01 Feb 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 261,500 |
| 31 Jan 2024 | 23.00 | 23.00 | 21.00 | 22.00 | 22.00 | 303,800 |
| 30 Jan 2024 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 107,300 |
| 29 Jan 2024 | 22.00 | 23.00 | 21.00 | 23.00 | 23.00 | 169,100 |
| 26 Jan 2024 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 1,152,300 |
| 25 Jan 2024 | 24.00 | 24.00 | 22.00 | 24.00 | 24.00 | 129,000 |
| 24 Jan 2024 | 23.00 | 24.00 | 22.00 | 24.00 | 24.00 | 30,100 |
| 23 Jan 2024 | 24.00 | 24.00 | 22.00 | 23.00 | 23.00 | 357,200 |
| 22 Jan 2024 | 24.00 | 24.00 | 22.00 | 24.00 | 24.00 | 681,700 |
| 19 Jan 2024 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | 16,500 |
| 18 Jan 2024 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 87,300 |
| 17 Jan 2024 | 25.00 | 25.00 | 23.00 | 23.00 | 23.00 | 2,162,100 |
| 16 Jan 2024 | 26.00 | 26.00 | 24.00 | 25.00 | 25.00 | 1,995,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.