Price History - KLIN

Kembali ke Company
Ticker: KLIN
Company: PT Klinko Karya Imaji Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 24.00 24.00 22.00 23.00 1,366,000 0
15-Mar-2023 24.00 25.00 23.00 24.00 486,300 0
14-Mar-2023 24.00 25.00 24.00 24.00 620,300 0
13-Mar-2023 24.00 25.00 24.00 25.00 117,200 0
10-Mar-2023 25.00 25.00 24.00 24.00 1,078,200 0
09-Mar-2023 24.00 25.00 23.00 25.00 608,100 0
08-Mar-2023 26.00 26.00 24.00 24.00 4,891,400 0
07-Mar-2023 27.00 27.00 26.00 26.00 182,600 0
06-Mar-2023 27.00 27.00 26.00 27.00 223,500 0
03-Mar-2023 26.00 27.00 25.00 27.00 1,229,500 0
02-Mar-2023 27.00 27.00 26.00 27.00 153,600 0
01-Mar-2023 26.00 27.00 25.00 27.00 500,100 0
28-Feb-2023 27.00 27.00 26.00 27.00 838,500 0
27-Feb-2023 27.00 27.00 26.00 27.00 395,100 0
24-Feb-2023 27.00 27.00 26.00 27.00 481,100 0
23-Feb-2023 28.00 28.00 26.00 27.00 3,158,400 0
22-Feb-2023 28.00 28.00 27.00 28.00 1,170,300 0
21-Feb-2023 27.00 28.00 27.00 28.00 624,900 0
20-Feb-2023 28.00 28.00 27.00 28.00 664,600 0
17-Feb-2023 27.00 28.00 27.00 28.00 1,544,900 0
16-Feb-2023 28.00 28.00 27.00 28.00 1,837,500 0
15-Feb-2023 29.00 29.00 27.00 28.00 1,268,300 0
14-Feb-2023 29.00 30.00 27.00 29.00 3,491,000 0
13-Feb-2023 31.00 31.00 29.00 29.00 530,100 0
10-Feb-2023 30.00 31.00 30.00 31.00 304,700 0
09-Feb-2023 31.00 31.00 30.00 31.00 801,000 0
08-Feb-2023 31.00 31.00 30.00 31.00 544,700 0
07-Feb-2023 31.00 31.00 30.00 31.00 950,200 0
06-Feb-2023 31.00 32.00 30.00 31.00 442,600 0
03-Feb-2023 31.00 32.00 30.00 31.00 527,400 0
02-Feb-2023 31.00 32.00 30.00 32.00 357,000 0
01-Feb-2023 32.00 32.00 30.00 32.00 646,000 0
31-Jan-2023 32.00 32.00 31.00 32.00 174,100 0
30-Jan-2023 32.00 32.00 30.00 32.00 673,200 0
27-Jan-2023 31.00 33.00 30.00 32.00 1,356,400 0
26-Jan-2023 32.00 32.00 30.00 31.00 328,400 0
25-Jan-2023 31.00 32.00 31.00 32.00 141,400 0
24-Jan-2023 31.00 32.00 30.00 32.00 725,900 0
20-Jan-2023 32.00 32.00 30.00 30.00 1,125,500 0
19-Jan-2023 35.00 35.00 31.00 32.00 566,700 0
18-Jan-2023 31.00 33.00 30.00 32.00 2,067,000 0
17-Jan-2023 30.00 31.00 29.00 31.00 1,514,000 0
16-Jan-2023 31.00 31.00 29.00 30.00 1,361,700 0
13-Jan-2023 31.00 31.00 30.00 31.00 611,300 0
12-Jan-2023 31.00 31.00 30.00 31.00 232,000 0
11-Jan-2023 31.00 31.00 30.00 31.00 139,100 0
10-Jan-2023 31.00 32.00 30.00 31.00 550,900 0
09-Jan-2023 31.00 32.00 30.00 32.00 596,300 0
06-Jan-2023 33.00 33.00 31.00 31.00 1,036,600 0
05-Jan-2023 34.00 34.00 32.00 33.00 1,430,400 0
04-Jan-2023 34.00 35.00 32.00 34.00 3,809,200 0
03-Jan-2023 34.00 34.00 32.00 34.00 1,873,100 0
02-Jan-2023 34.00 35.00 33.00 34.00 4,432,900 0
30-Dec-2022 38.00 40.00 34.00 35.00 16,302,100 0