Price History - KLIN

Kembali ke Company
Ticker: KLIN
Company: PT Klinko Karya Imaji Tbk
Date Open High Low Close Volume Value
19-Jan-2024 24.00 24.00 23.00 24.00 16,500 0
18-Jan-2024 23.00 24.00 22.00 23.00 87,300 0
17-Jan-2024 25.00 25.00 23.00 23.00 2,162,100 0
16-Jan-2024 26.00 26.00 24.00 25.00 1,995,500 0
15-Jan-2024 27.00 27.00 27.00 27.00 0 0
12-Jan-2024 28.00 28.00 26.00 27.00 843,600 0
11-Jan-2024 27.00 29.00 27.00 27.00 691,300 0
10-Jan-2024 27.00 29.00 27.00 29.00 319,100 0
09-Jan-2024 29.00 29.00 28.00 29.00 198,200 0
08-Jan-2024 29.00 30.00 28.00 29.00 92,000 0
05-Jan-2024 28.00 29.00 28.00 29.00 225,400 0
04-Jan-2024 28.00 28.00 27.00 28.00 31,800 0
03-Jan-2024 30.00 30.00 27.00 28.00 60,000 0
02-Jan-2024 29.00 30.00 27.00 28.00 611,100 0
29-Dec-2023 28.00 29.00 27.00 28.00 92,000 0
28-Dec-2023 28.00 29.00 26.00 28.00 293,300 0
27-Dec-2023 29.00 29.00 27.00 29.00 111,200 0
22-Dec-2023 30.00 30.00 28.00 29.00 147,100 0
21-Dec-2023 31.00 31.00 30.00 30.00 13,700 0
20-Dec-2023 31.00 32.00 30.00 31.00 76,500 0
19-Dec-2023 31.00 31.00 28.00 30.00 36,900 0
18-Dec-2023 31.00 31.00 30.00 30.00 38,500 0
15-Dec-2023 30.00 32.00 30.00 31.00 67,800 0
14-Dec-2023 29.00 30.00 27.00 30.00 316,000 0
13-Dec-2023 30.00 30.00 29.00 30.00 79,000 0
12-Dec-2023 30.00 30.00 29.00 30.00 16,800 0
11-Dec-2023 32.00 33.00 28.00 30.00 825,800 0
08-Dec-2023 32.00 32.00 30.00 31.00 242,400 0
07-Dec-2023 32.00 33.00 31.00 32.00 732,600 0
06-Dec-2023 32.00 33.00 32.00 33.00 213,500 0
05-Dec-2023 34.00 35.00 31.00 33.00 378,500 0
04-Dec-2023 34.00 34.00 32.00 34.00 493,300 0
01-Dec-2023 33.00 34.00 33.00 34.00 35,600 0
30-Nov-2023 33.00 34.00 32.00 33.00 115,700 0
29-Nov-2023 35.00 35.00 33.00 33.00 298,900 0
28-Nov-2023 35.00 35.00 33.00 35.00 22,000 0
27-Nov-2023 34.00 35.00 33.00 34.00 96,400 0
24-Nov-2023 31.00 33.00 31.00 33.00 116,100 0
23-Nov-2023 32.00 32.00 31.00 31.00 104,400 0
22-Nov-2023 33.00 33.00 32.00 32.00 315,200 0
21-Nov-2023 33.00 34.00 32.00 33.00 239,400 0
20-Nov-2023 33.00 34.00 33.00 34.00 20,300 0
17-Nov-2023 34.00 34.00 33.00 34.00 26,900 0
16-Nov-2023 33.00 34.00 33.00 34.00 11,300 0
15-Nov-2023 34.00 34.00 32.00 34.00 397,300 0
14-Nov-2023 34.00 35.00 33.00 34.00 1,813,600 0
13-Nov-2023 33.00 34.00 33.00 34.00 549,600 0
10-Nov-2023 35.00 35.00 32.00 33.00 2,251,000 0
09-Nov-2023 35.00 35.00 33.00 35.00 3,687,200 0
08-Nov-2023 35.00 35.00 34.00 35.00 2,234,800 0
07-Nov-2023 34.00 35.00 34.00 35.00 1,141,400 0
06-Nov-2023 35.00 35.00 34.00 35.00 2,923,300 0
03-Nov-2023 35.00 36.00 33.00 35.00 552,200 0
02-Nov-2023 35.00 36.00 34.00 36.00 2,450,000 0
01-Nov-2023 35.00 36.00 34.00 36.00 2,826,400 0
31-Oct-2023 36.00 37.00 35.00 36.00 2,622,200 0
30-Oct-2023 37.00 37.00 35.00 36.00 2,619,400 0
27-Oct-2023 35.00 36.00 34.00 36.00 3,040,100 0
26-Oct-2023 34.00 35.00 33.00 35.00 3,663,300 0
25-Oct-2023 36.00 36.00 33.00 34.00 2,726,000 0
24-Oct-2023 35.00 36.00 34.00 35.00 2,982,700 0
23-Oct-2023 37.00 37.00 34.00 34.00 908,200 0
20-Oct-2023 35.00 37.00 35.00 37.00 2,784,500 0
19-Oct-2023 37.00 37.00 36.00 36.00 3,086,800 0
18-Oct-2023 37.00 37.00 36.00 37.00 532,800 0
17-Oct-2023 38.00 38.00 35.00 37.00 3,034,500 0
16-Oct-2023 36.00 37.00 34.00 37.00 1,747,500 0
13-Oct-2023 35.00 38.00 35.00 36.00 516,000 0
12-Oct-2023 36.00 37.00 35.00 36.00 204,200 0
11-Oct-2023 35.00 36.00 34.00 36.00 189,400 0
10-Oct-2023 36.00 36.00 35.00 36.00 56,200 0
09-Oct-2023 35.00 37.00 35.00 36.00 55,600 0
06-Oct-2023 37.00 37.00 36.00 37.00 35,100 0
05-Oct-2023 37.00 37.00 34.00 37.00 52,200 0
04-Oct-2023 35.00 37.00 34.00 37.00 225,100 0
03-Oct-2023 36.00 37.00 35.00 37.00 180,400 0
02-Oct-2023 37.00 38.00 35.00 37.00 456,200 0
29-Sep-2023 38.00 38.00 36.00 38.00 46,400 0
27-Sep-2023 37.00 38.00 36.00 38.00 34,100 0
26-Sep-2023 38.00 38.00 36.00 37.00 830,600 0
25-Sep-2023 38.00 40.00 37.00 38.00 432,700 0
22-Sep-2023 39.00 41.00 38.00 39.00 573,300 0
21-Sep-2023 38.00 40.00 37.00 39.00 951,200 0
20-Sep-2023 35.00 37.00 34.00 37.00 1,324,000 0
19-Sep-2023 35.00 36.00 33.00 34.00 303,800 0
18-Sep-2023 40.00 40.00 35.00 35.00 1,223,300 0
15-Sep-2023 40.00 40.00 38.00 38.00 1,185,400 0
14-Sep-2023 40.00 41.00 39.00 40.00 46,800 0
13-Sep-2023 41.00 41.00 40.00 40.00 84,100 0
12-Sep-2023 39.00 41.00 39.00 41.00 291,100 0
11-Sep-2023 42.00 42.00 39.00 41.00 367,400 0
08-Sep-2023 43.00 43.00 40.00 42.00 177,500 0
07-Sep-2023 39.00 42.00 39.00 42.00 658,700 0
06-Sep-2023 40.00 41.00 38.00 40.00 292,400 0
05-Sep-2023 42.00 42.00 40.00 41.00 137,200 0
04-Sep-2023 42.00 43.00 41.00 41.00 516,700 0
01-Sep-2023 42.00 43.00 41.00 43.00 399,300 0
31-Aug-2023 44.00 45.00 43.00 43.00 321,200 0
30-Aug-2023 45.00 46.00 43.00 44.00 108,895,100 0
29-Aug-2023 47.00 47.00 45.00 46.00 14,591,700 0