Price History - KLIN

Kembali ke Company
Ticker: KLIN
Company: PT Klinko Karya Imaji Tbk
Date Open High Low Close Volume Value
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
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