Price History - KLIN

Kembali ke Company
Ticker: KLIN
Company: PT Klinko Karya Imaji Tbk
Date Open High Low Close Volume Value
28-Aug-2023 47.00 48.00 43.00 47.00 9,475,700 0
25-Aug-2023 48.00 49.00 47.00 47.00 17,628,500 0
24-Aug-2023 47.00 48.00 45.00 48.00 13,857,200 0
23-Aug-2023 47.00 48.00 46.00 47.00 21,867,600 0
22-Aug-2023 47.00 48.00 46.00 47.00 63,573,800 0
21-Aug-2023 47.00 49.00 45.00 48.00 51,879,300 0
18-Aug-2023 45.00 47.00 44.00 47.00 54,378,200 0
16-Aug-2023 46.00 46.00 44.00 46.00 1,012,100 0
15-Aug-2023 45.00 46.00 43.00 46.00 20,340,000 0
14-Aug-2023 43.00 45.00 42.00 45.00 18,434,600 0
11-Aug-2023 45.00 45.00 43.00 44.00 9,630,900 0
10-Aug-2023 47.00 47.00 44.00 46.00 13,536,000 0
09-Aug-2023 46.00 47.00 44.00 46.00 62,614,000 0
08-Aug-2023 46.00 47.00 44.00 46.00 8,614,400 0
07-Aug-2023 43.00 48.00 42.00 47.00 28,714,900 0
04-Aug-2023 43.00 44.00 41.00 44.00 24,888,500 0
03-Aug-2023 41.00 43.00 41.00 42.00 8,966,300 0
02-Aug-2023 43.00 43.00 41.00 43.00 17,402,700 0
01-Aug-2023 43.00 44.00 40.00 44.00 25,908,900 0
31-Jul-2023 41.00 43.00 40.00 43.00 20,751,700 0
28-Jul-2023 42.00 43.00 40.00 43.00 9,135,000 0
27-Jul-2023 41.00 42.00 40.00 42.00 5,876,900 0
26-Jul-2023 40.00 41.00 38.00 41.00 17,358,700 0
25-Jul-2023 40.00 41.00 39.00 40.00 441,600 0
24-Jul-2023 39.00 41.00 39.00 39.00 18,403,900 0
21-Jul-2023 39.00 41.00 39.00 41.00 177,300 0
20-Jul-2023 41.00 41.00 39.00 41.00 593,500 0
18-Jul-2023 41.00 42.00 39.00 40.00 546,400 0
17-Jul-2023 44.00 45.00 41.00 41.00 2,150,200 0
14-Jul-2023 44.00 45.00 42.00 45.00 754,200 0
13-Jul-2023 43.00 45.00 42.00 44.00 26,426,700 0
12-Jul-2023 42.00 43.00 40.00 43.00 18,816,000 0
11-Jul-2023 41.00 42.00 39.00 42.00 10,231,900 0
10-Jul-2023 41.00 41.00 38.00 41.00 9,351,900 0
07-Jul-2023 40.00 41.00 38.00 41.00 12,598,200 0
06-Jul-2023 38.00 40.00 36.00 40.00 5,871,100 0
05-Jul-2023 38.00 39.00 36.00 38.00 21,191,300 0
04-Jul-2023 34.00 38.00 34.00 38.00 32,471,500 0
03-Jul-2023 35.00 37.00 34.00 36.00 12,780,500 0
27-Jun-2023 34.00 35.00 33.00 35.00 13,185,800 0
26-Jun-2023 38.00 38.00 34.00 34.00 31,151,200 0
23-Jun-2023 35.00 37.00 33.00 37.00 28,599,100 0
22-Jun-2023 33.00 35.00 33.00 35.00 302,300 0
21-Jun-2023 33.00 35.00 33.00 35.00 12,150,200 0
20-Jun-2023 36.00 36.00 34.00 34.00 15,691,200 0
19-Jun-2023 36.00 38.00 34.00 36.00 35,739,400 0
16-Jun-2023 39.00 39.00 36.00 36.00 16,219,800 0
15-Jun-2023 38.00 39.00 37.00 39.00 23,426,100 0
14-Jun-2023 39.00 40.00 38.00 39.00 512,900 0
13-Jun-2023 39.00 40.00 38.00 40.00 1,090,100 0
12-Jun-2023 41.00 43.00 37.00 40.00 54,485,500 0
09-Jun-2023 37.00 42.00 37.00 41.00 63,788,100 0
08-Jun-2023 37.00 39.00 34.00 39.00 30,792,100 0
07-Jun-2023 33.00 37.00 32.00 36.00 21,741,600 0
06-Jun-2023 34.00 34.00 32.00 34.00 26,384,400 0
05-Jun-2023 32.00 34.00 30.00 34.00 11,922,800 0
31-May-2023 32.00 33.00 30.00 33.00 3,212,400 0
30-May-2023 35.00 36.00 33.00 33.00 23,426,300 0
29-May-2023 35.00 36.00 34.00 36.00 924,800 0
26-May-2023 36.00 37.00 34.00 36.00 3,910,500 0
25-May-2023 36.00 36.00 34.00 36.00 6,310,400 0
24-May-2023 34.00 36.00 32.00 36.00 6,435,400 0
23-May-2023 32.00 38.00 32.00 34.00 29,939,700 0
22-May-2023 32.00 35.00 30.00 35.00 2,538,000 0
19-May-2023 36.00 37.00 33.00 33.00 3,393,300 0
17-May-2023 36.00 36.00 36.00 36.00 19,968,000 0
16-May-2023 40.00 40.00 40.00 40.00 493,500 0
15-May-2023 45.00 45.00 44.00 44.00 1,898,200 0
12-May-2023 50.00 50.00 45.00 48.00 8,181,100 0
11-May-2023 54.00 55.00 45.00 50.00 12,549,500 0
10-May-2023 48.00 50.00 47.00 50.00 9,689,000 0
09-May-2023 43.00 46.00 43.00 46.00 6,058,500 0
08-May-2023 39.00 42.00 39.00 42.00 19,453,300 0
05-May-2023 37.00 39.00 35.00 39.00 3,035,100 0
04-May-2023 35.00 37.00 32.00 37.00 9,288,900 0
03-May-2023 34.00 36.00 33.00 35.00 6,709,100 0
02-May-2023 30.00 33.00 30.00 33.00 3,112,000 0
28-Apr-2023 28.00 30.00 27.00 30.00 2,237,500 0
27-Apr-2023 25.00 28.00 25.00 28.00 359,200 0
26-Apr-2023 25.00 26.00 24.00 26.00 1,309,400 0
18-Apr-2023 24.00 26.00 24.00 26.00 407,700 0
17-Apr-2023 26.00 26.00 24.00 25.00 592,100 0
14-Apr-2023 26.00 26.00 25.00 25.00 1,126,000 0
13-Apr-2023 24.00 26.00 23.00 26.00 5,923,500 0
12-Apr-2023 23.00 25.00 23.00 24.00 1,882,000 0
11-Apr-2023 24.00 25.00 23.00 23.00 1,232,300 0
10-Apr-2023 23.00 24.00 23.00 24.00 788,100 0
06-Apr-2023 25.00 25.00 23.00 23.00 2,191,300 0
05-Apr-2023 24.00 26.00 24.00 25.00 4,156,400 0
04-Apr-2023 24.00 24.00 23.00 24.00 633,100 0
03-Apr-2023 26.00 27.00 24.00 24.00 3,228,400 0
31-Mar-2023 25.00 26.00 24.00 26.00 4,034,400 0
30-Mar-2023 23.00 24.00 23.00 24.00 3,845,200 0
29-Mar-2023 23.00 24.00 22.00 22.00 2,015,200 0
28-Mar-2023 24.00 24.00 22.00 23.00 36,624,700 0
27-Mar-2023 24.00 24.00 22.00 23.00 26,954,200 0
24-Mar-2023 24.00 24.00 23.00 24.00 516,500 0
21-Mar-2023 23.00 24.00 22.00 24.00 1,414,600 0
20-Mar-2023 23.00 23.00 21.00 23.00 528,400 0
17-Mar-2023 23.00 23.00 22.00 23.00 432,400 0