Price History - KLIN

Kembali ke Company
Ticker: KLIN
Company: PT Klinko Karya Imaji Tbk
Date Open High Low Close Volume Value
29-Dec-2022 35.00 37.00 34.00 37.00 16,598,500 0
28-Dec-2022 35.00 35.00 34.00 34.00 1,855,500 0
27-Dec-2022 37.00 37.00 34.00 35.00 7,473,900 0
26-Dec-2022 37.00 37.00 35.00 37.00 302,300 0
23-Dec-2022 36.00 37.00 35.00 37.00 377,900 0
22-Dec-2022 36.00 38.00 35.00 37.00 1,056,700 0
21-Dec-2022 37.00 37.00 35.00 36.00 511,600 0
20-Dec-2022 38.00 38.00 35.00 37.00 1,437,000 0
19-Dec-2022 36.00 38.00 35.00 38.00 787,100 0
16-Dec-2022 38.00 38.00 35.00 37.00 1,405,700 0
15-Dec-2022 40.00 40.00 36.00 38.00 2,983,600 0
14-Dec-2022 41.00 41.00 39.00 40.00 449,600 0
13-Dec-2022 40.00 41.00 39.00 41.00 328,800 0
12-Dec-2022 41.00 41.00 38.00 41.00 482,900 0
09-Dec-2022 41.00 41.00 39.00 41.00 562,100 0
08-Dec-2022 41.00 41.00 38.00 41.00 558,800 0
07-Dec-2022 41.00 41.00 39.00 41.00 1,042,600 0
06-Dec-2022 41.00 42.00 40.00 41.00 817,700 0
05-Dec-2022 42.00 42.00 40.00 42.00 1,015,600 0
02-Dec-2022 43.00 43.00 41.00 42.00 970,600 0
01-Dec-2022 42.00 43.00 41.00 43.00 1,583,000 0
30-Nov-2022 44.00 44.00 42.00 43.00 1,043,800 0
29-Nov-2022 42.00 44.00 42.00 44.00 571,100 0
28-Nov-2022 43.00 44.00 42.00 42.00 1,381,400 0
25-Nov-2022 43.00 44.00 42.00 43.00 510,000 0
24-Nov-2022 43.00 44.00 43.00 44.00 410,600 0
23-Nov-2022 44.00 44.00 43.00 44.00 833,900 0
22-Nov-2022 44.00 44.00 42.00 44.00 13,411,700 0
21-Nov-2022 45.00 45.00 43.00 44.00 740,100 0
18-Nov-2022 44.00 45.00 43.00 45.00 17,166,100 0
17-Nov-2022 45.00 45.00 43.00 45.00 759,400 0
16-Nov-2022 44.00 45.00 43.00 45.00 13,810,200 0
15-Nov-2022 43.00 44.00 42.00 44.00 1,275,400 0
14-Nov-2022 43.00 43.00 42.00 43.00 21,483,200 0
11-Nov-2022 43.00 43.00 41.00 43.00 865,900 0
10-Nov-2022 43.00 43.00 41.00 43.00 22,611,000 0
09-Nov-2022 44.00 46.00 42.00 43.00 2,404,500 0
08-Nov-2022 46.00 46.00 44.00 45.00 19,562,300 0
07-Nov-2022 46.00 47.00 44.00 46.00 759,900 0
04-Nov-2022 46.00 46.00 45.00 46.00 25,605,600 0
03-Nov-2022 46.00 46.00 44.00 46.00 903,000 0
02-Nov-2022 46.00 47.00 46.00 46.00 847,700 0
01-Nov-2022 47.00 47.00 46.00 46.00 827,400 0
31-Oct-2022 48.00 48.00 46.00 47.00 932,700 0
28-Oct-2022 48.00 48.00 45.00 48.00 2,362,700 0
27-Oct-2022 48.00 48.00 46.00 48.00 559,700 0
26-Oct-2022 47.00 50.00 46.00 48.00 4,799,200 0
25-Oct-2022 46.00 47.00 45.00 47.00 1,498,000 0
24-Oct-2022 48.00 48.00 45.00 46.00 2,777,300 0
21-Oct-2022 50.00 51.00 47.00 48.00 2,645,200 0
20-Oct-2022 45.00 49.00 45.00 49.00 3,518,200 0
19-Oct-2022 45.00 46.00 43.00 45.00 1,704,900 0
18-Oct-2022 46.00 47.00 42.00 45.00 12,223,300 0
17-Oct-2022 48.00 49.00 45.00 46.00 2,202,200 0
14-Oct-2022 49.00 49.00 47.00 49.00 1,355,500 0
13-Oct-2022 50.00 50.00 48.00 50.00 1,253,100 0
12-Oct-2022 51.00 52.00 48.00 50.00 2,662,200 0
11-Oct-2022 53.00 54.00 51.00 51.00 3,096,300 0
10-Oct-2022 54.00 54.00 52.00 53.00 765,600 0
07-Oct-2022 53.00 55.00 52.00 54.00 1,208,400 0
06-Oct-2022 55.00 56.00 51.00 53.00 2,646,900 0
05-Oct-2022 53.00 56.00 51.00 55.00 3,960,100 0
04-Oct-2022 56.00 56.00 51.00 52.00 3,499,800 0
03-Oct-2022 54.00 56.00 50.00 55.00 1,946,300 0
30-Sep-2022 58.00 58.00 53.00 54.00 4,540,500 0
29-Sep-2022 61.00 62.00 56.00 58.00 6,666,600 0
28-Sep-2022 61.00 63.00 60.00 60.00 4,701,600 0
27-Sep-2022 62.00 63.00 61.00 62.00 3,432,300 0
26-Sep-2022 63.00 65.00 61.00 62.00 4,419,000 0
23-Sep-2022 65.00 67.00 62.00 63.00 16,536,300 0
22-Sep-2022 63.00 65.00 60.00 64.00 12,755,600 0
21-Sep-2022 64.00 67.00 61.00 62.00 10,081,900 0
20-Sep-2022 65.00 69.00 62.00 65.00 21,527,300 0
19-Sep-2022 64.00 66.00 59.00 64.00 21,659,300 0
16-Sep-2022 69.00 72.00 60.00 64.00 62,756,900 0
15-Sep-2022 64.00 66.00 61.00 66.00 34,277,200 0
14-Sep-2022 55.00 60.00 54.00 60.00 36,104,800 0
13-Sep-2022 53.00 56.00 52.00 55.00 16,786,100 0
12-Sep-2022 53.00 54.00 50.00 52.00 4,185,800 0
09-Sep-2022 57.00 57.00 51.00 53.00 7,565,500 0
08-Sep-2022 60.00 60.00 55.00 56.00 17,346,900 0
07-Sep-2022 54.00 55.00 51.00 55.00 22,099,600 0
06-Sep-2022 46.00 50.00 44.00 50.00 10,031,300 0
05-Sep-2022 45.00 50.00 45.00 46.00 9,705,100 0
02-Sep-2022 48.00 53.00 48.00 50.00 10,935,400 0
01-Sep-2022 56.00 56.00 52.00 53.00 11,005,500 0
31-Aug-2022 60.00 61.00 55.00 56.00 14,295,900 0
30-Aug-2022 65.00 67.00 60.00 60.00 9,187,500 0
29-Aug-2022 67.00 67.00 64.00 64.00 7,050,700 0
26-Aug-2022 69.00 70.00 67.00 67.00 3,923,100 0
25-Aug-2022 68.00 69.00 66.00 69.00 6,447,300 0
24-Aug-2022 70.00 70.00 65.00 67.00 8,276,300 0
23-Aug-2022 65.00 72.00 65.00 69.00 15,560,200 0
22-Aug-2022 73.00 74.00 69.00 70.00 16,181,600 0
19-Aug-2022 74.00 75.00 72.00 73.00 12,765,600 0
18-Aug-2022 74.00 75.00 73.00 74.00 12,359,500 0
16-Aug-2022 77.00 77.00 73.00 73.00 14,202,300 0
15-Aug-2022 75.00 80.00 71.00 74.00 84,913,800 0
12-Aug-2022 78.00 80.00 76.00 77.00 23,421,100 0
11-Aug-2022 73.00 80.00 73.00 78.00 142,126,200 0