PT Klinko Karya Imaji Tbk KLIN

IDX · Indonesia · Consumer Non-Durables

IDR 117.00-6.00 (-4.88%)

Market closed· Oct 2, 2026, 8:47 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 117.00	-4.88%	IDR 126.00	IDR 135.00	IDR 113.00	435.00K
2026-10-01	IDR 123.00	+7.89%	IDR 114.00	IDR 125.00	IDR 114.00	640.80K
2026-09-30	IDR 114.00	+2.70%	IDR 115.00	IDR 115.00	IDR 100.00	108.90K
2026-09-29	IDR 111.00	-2.63%	IDR 109.00	IDR 117.00	IDR 104.00	148.00K
2026-09-28	IDR 114.00	-2.56%	IDR 114.00	IDR 117.00	IDR 108.00	183.50K
2026-09-25	IDR 117.00	-4.10%	IDR 119.00	IDR 124.00	IDR 114.00	307.70K
2026-09-24	IDR 122.00	-3.17%	IDR 126.00	IDR 128.00	IDR 119.00	377.20K
2026-09-23	IDR 126.00	+5.00%	IDR 122.00	IDR 126.00	IDR 117.00	504.40K
2026-09-22	IDR 120.00	0.00%	IDR 121.00	IDR 126.00	IDR 116.00	188.70K
2026-09-21	IDR 120.00	+1.69%	IDR 118.00	IDR 125.00	IDR 115.00	81.60K
2026-09-18	IDR 118.00	-3.28%	IDR 122.00	IDR 124.00	IDR 115.00	119.70K
2026-09-17	IDR 122.00	-0.81%	IDR 120.00	IDR 123.00	IDR 117.00	21.60K
2026-09-16	IDR 123.00	0.00%	IDR 123.00	IDR 126.00	IDR 115.00	138.50K
2026-09-15	IDR 123.00	-0.81%	IDR 124.00	IDR 127.00	IDR 120.00	90.50K
2026-09-14	IDR 124.00	-0.80%	IDR 120.00	IDR 132.00	IDR 116.00	228.70K
2026-09-11	IDR 125.00	-1.57%	IDR 127.00	IDR 130.00	IDR 116.00	652.90K
2026-09-10	IDR 127.00	+9.48%	IDR 115.00	IDR 127.00	IDR 115.00	2.79M
2026-09-09	IDR 116.00	+2.65%	IDR 113.00	IDR 122.00	IDR 113.00	186.10K
2026-09-08	IDR 113.00	-0.88%	IDR 116.00	IDR 117.00	IDR 113.00	161.50K
2026-09-07	IDR 114.00	+0.88%	IDR 110.00	IDR 116.00	IDR 110.00	67.90K
2026-09-04	IDR 113.00	-1.74%	IDR 115.00	IDR 115.00	IDR 110.00	271.30K
2026-09-03	IDR 115.00	0.00%	IDR 115.00	IDR 126.00	IDR 108.00	2.84M
2026-09-02	IDR 115.00	+0.88%	IDR 116.00	IDR 124.00	IDR 113.00	815.90K
2026-09-01	IDR 114.00	-3.39%	IDR 116.00	IDR 118.00	IDR 114.00	67.10K
2026-08-31	IDR 118.00	+0.85%	IDR 117.00	IDR 121.00	IDR 115.00	47.80K
2026-08-28	IDR 117.00	-2.50%	IDR 120.00	IDR 122.00	IDR 117.00	67.40K
2026-08-27	IDR 120.00	+3.45%	IDR 116.00	IDR 123.00	IDR 115.00	233.90K
2026-08-26	IDR 116.00	-3.33%	IDR 120.00	IDR 125.00	IDR 113.00	228.20K
2026-08-24	IDR 120.00	+6.19%	IDR 113.00	IDR 124.00	IDR 113.00	737.90K
2026-08-21	IDR 113.00	-1.74%	IDR 117.00	IDR 117.00	IDR 113.00	15.80K
2026-08-20	IDR 115.00	-1.71%	IDR 117.00	IDR 117.00	IDR 115.00	10.00K
2026-08-19	IDR 117.00	+1.74%	IDR 116.00	IDR 119.00	IDR 111.00	112.30K
2026-08-18	IDR 115.00	-0.86%	IDR 113.00	IDR 115.00	IDR 113.00	91.00K
2026-08-14	IDR 116.00	-1.69%	IDR 119.00	IDR 119.00	IDR 108.00	66.30K
2026-08-13	IDR 118.00	+0.85%	IDR 117.00	IDR 120.00	IDR 116.00	31.00K
2026-08-12	IDR 117.00	-0.85%	IDR 118.00	IDR 119.00	IDR 108.00	108.60K
2026-08-11	IDR 118.00	-0.84%	IDR 119.00	IDR 120.00	IDR 116.00	56.30K
2026-08-10	IDR 119.00	+2.59%	IDR 117.00	IDR 125.00	IDR 116.00	200.20K
2026-08-07	IDR 116.00	0.00%	IDR 115.00	IDR 123.00	IDR 115.00	270.40K
2026-08-06	IDR 116.00	-0.85%	IDR 114.00	IDR 116.00	IDR 114.00	95.30K
2026-08-05	IDR 117.00	-0.85%	IDR 116.00	IDR 118.00	IDR 115.00	261.00K
2026-08-04	IDR 118.00	+6.31%	IDR 114.00	IDR 122.00	IDR 112.00	706.00K
2026-08-03	IDR 111.00	-7.50%	IDR 117.00	IDR 122.00	IDR 111.00	271.40K
2026-07-31	IDR 120.00	+0.84%	IDR 117.00	IDR 121.00	IDR 116.00	144.00K
2026-07-30	IDR 119.00	+5.31%	IDR 114.00	IDR 124.00	IDR 104.00	956.20K
2026-07-29	IDR 113.00	-5.83%	IDR 120.00	IDR 122.00	IDR 108.00	204.00K
2026-07-28	IDR 120.00	+2.56%	IDR 118.00	IDR 128.00	IDR 112.00	512.70K
2026-07-27	IDR 117.00	-3.31%	IDR 121.00	IDR 133.00	IDR 116.00	1.59M
2026-07-24	IDR 121.00	+10.00%	IDR 111.00	IDR 121.00	IDR 110.00	1.13M
2026-07-23	IDR 110.00	+1.85%	IDR 118.00	IDR 118.00	IDR 109.00	886.00K
2026-07-22	IDR 108.00	-9.24%	IDR 120.00	IDR 121.00	IDR 108.00	707.70K
2026-07-21	IDR 119.00	-6.30%	IDR 129.00	IDR 139.00	IDR 115.00	2.10M
2026-07-20	IDR 127.00	+9.48%	IDR 120.00	IDR 127.00	IDR 116.00	526.10K
2026-07-17	IDR 116.00	+9.43%	IDR 115.00	IDR 116.00	IDR 106.00	392.60K
2026-07-16	IDR 106.00	+9.28%	IDR 97.00	IDR 106.00	IDR 96.00	217.20K
2026-07-15	IDR 97.00	+2.11%	IDR 94.00	IDR 97.00	IDR 93.00	55.50K
2026-07-14	IDR 95.00	-1.04%	IDR 96.00	IDR 97.00	IDR 94.00	54.40K
2026-07-13	IDR 96.00	-3.03%	IDR 99.00	IDR 99.00	IDR 91.00	66.10K
2026-07-10	IDR 99.00	+2.06%	IDR 98.00	IDR 99.00	IDR 97.00	78.00K
2026-07-09	IDR 97.00	+2.11%	IDR 94.00	IDR 97.00	IDR 94.00	3.60K
2026-07-08	IDR 95.00	-3.06%	IDR 98.00	IDR 98.00	IDR 93.00	51.90K
2026-07-07	IDR 98.00	+2.08%	IDR 97.00	IDR 98.00	IDR 96.00	24.30K
2026-07-06	IDR 96.00	0.00%	IDR 96.00	IDR 99.00	IDR 95.00	32.10K
2026-07-03	IDR 96.00	-1.03%	IDR 96.00	IDR 97.00	IDR 96.00	26.00K
2026-07-02	IDR 97.00	+2.11%	IDR 95.00	IDR 97.00	IDR 93.00	45.10K
2026-07-01	IDR 95.00	-1.04%	IDR 96.00	IDR 97.00	IDR 93.00	31.90K
2026-06-30	IDR 96.00	-1.03%	IDR 99.00	IDR 99.00	IDR 92.00	24.60K
2026-06-29	IDR 97.00	+1.04%	IDR 96.00	IDR 99.00	IDR 94.00	31.30K
2026-06-26	IDR 96.00	-3.03%	IDR 99.00	IDR 100.00	IDR 95.00	72.00K
2026-06-25	IDR 99.00	-1.00%	IDR 98.00	IDR 100.00	IDR 96.00	13.40K
2026-06-24	IDR 100.00	-1.96%	IDR 102.00	IDR 105.00	IDR 96.00	68.70K
2026-06-23	IDR 102.00	-1.92%	IDR 106.00	IDR 106.00	IDR 99.00	27.40K
2026-06-22	IDR 104.00	0.00%	IDR 103.00	IDR 107.00	IDR 101.00	36.90K
2026-06-19	IDR 104.00	+2.97%	IDR 103.00	IDR 111.00	IDR 101.00	450.50K
2026-06-18	IDR 101.00	+1.00%	IDR 104.00	IDR 110.00	IDR 100.00	101.60K
2026-06-17	IDR 100.00	-1.96%	IDR 102.00	IDR 104.00	IDR 99.00	68.30K
2026-06-15	IDR 102.00	0.00%	IDR 102.00	IDR 102.00	IDR 99.00	112.60K
2026-06-12	IDR 102.00	+0.99%	IDR 102.00	IDR 103.00	IDR 100.00	16.40K
2026-06-11	IDR 101.00	0.00%	IDR 101.00	IDR 104.00	IDR 98.00	19.40K
2026-06-10	IDR 101.00	0.00%	IDR 95.00	IDR 103.00	IDR 91.00	70.10K
2026-06-09	IDR 101.00	0.00%	IDR 97.00	IDR 106.00	IDR 93.00	169.70K
2026-06-08	IDR 101.00	-5.61%	IDR 100.00	IDR 105.00	IDR 97.00	22.10K
2026-06-05	IDR 107.00	-0.93%	IDR 111.00	IDR 114.00	IDR 100.00	18.30K
2026-06-04	IDR 108.00	-10.00%	IDR 115.00	IDR 119.00	IDR 108.00	58.10K
2026-06-03	IDR 120.00	-5.51%	IDR 127.00	IDR 127.00	IDR 119.00	29.00K
2026-06-02	IDR 127.00	+9.48%	IDR 114.00	IDR 127.00	IDR 108.00	87.40K
2026-05-29	IDR 116.00	-2.52%	IDR 119.00	IDR 120.00	IDR 111.00	53.60K
2026-05-28	IDR 119.00	0.00%	IDR 119.00	IDR 119.00	IDR 119.00	0
2026-05-27	IDR 119.00	0.00%	IDR 119.00	IDR 119.00	IDR 119.00	0
2026-05-26	IDR 119.00	+9.17%	IDR 112.00	IDR 119.00	IDR 112.00	139.00K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 117.00	-4.88%	IDR 126.00	IDR 135.00	IDR 113.00	435.00K
2026-10-01	IDR 123.00	+7.89%	IDR 114.00	IDR 125.00	IDR 114.00	640.80K
2026-09-30	IDR 114.00	+2.70%	IDR 115.00	IDR 115.00	IDR 100.00	108.90K
2026-09-29	IDR 111.00	-2.63%	IDR 109.00	IDR 117.00	IDR 104.00	148.00K
2026-09-28	IDR 114.00	-2.56%	IDR 114.00	IDR 117.00	IDR 108.00	183.50K
2026-09-25	IDR 117.00	-4.10%	IDR 119.00	IDR 124.00	IDR 114.00	307.70K
2026-09-24	IDR 122.00	-3.17%	IDR 126.00	IDR 128.00	IDR 119.00	377.20K
2026-09-23	IDR 126.00	+5.00%	IDR 122.00	IDR 126.00	IDR 117.00	504.40K
2026-09-22	IDR 120.00	0.00%	IDR 121.00	IDR 126.00	IDR 116.00	188.70K
2026-09-21	IDR 120.00	+1.69%	IDR 118.00	IDR 125.00	IDR 115.00	81.60K
2026-09-18	IDR 118.00	-3.28%	IDR 122.00	IDR 124.00	IDR 115.00	119.70K
2026-09-17	IDR 122.00	-0.81%	IDR 120.00	IDR 123.00	IDR 117.00	21.60K
2026-09-16	IDR 123.00	0.00%	IDR 123.00	IDR 126.00	IDR 115.00	138.50K
2026-09-15	IDR 123.00	-0.81%	IDR 124.00	IDR 127.00	IDR 120.00	90.50K
2026-09-14	IDR 124.00	-0.80%	IDR 120.00	IDR 132.00	IDR 116.00	228.70K
2026-09-11	IDR 125.00	-1.57%	IDR 127.00	IDR 130.00	IDR 116.00	652.90K
2026-09-10	IDR 127.00	+9.48%	IDR 115.00	IDR 127.00	IDR 115.00	2.79M
2026-09-09	IDR 116.00	+2.65%	IDR 113.00	IDR 122.00	IDR 113.00	186.10K
2026-09-08	IDR 113.00	-0.88%	IDR 116.00	IDR 117.00	IDR 113.00	161.50K
2026-09-07	IDR 114.00	+0.88%	IDR 110.00	IDR 116.00	IDR 110.00	67.90K
2026-09-04	IDR 113.00	-1.74%	IDR 115.00	IDR 115.00	IDR 110.00	271.30K
2026-09-03	IDR 115.00	0.00%	IDR 115.00	IDR 126.00	IDR 108.00	2.84M
2026-09-02	IDR 115.00	+0.88%	IDR 116.00	IDR 124.00	IDR 113.00	815.90K
2026-09-01	IDR 114.00	-3.39%	IDR 116.00	IDR 118.00	IDR 114.00	67.10K
2026-08-31	IDR 118.00	+0.85%	IDR 117.00	IDR 121.00	IDR 115.00	47.80K
2026-08-28	IDR 117.00	-2.50%	IDR 120.00	IDR 122.00	IDR 117.00	67.40K
2026-08-27	IDR 120.00	+3.45%	IDR 116.00	IDR 123.00	IDR 115.00	233.90K
2026-08-26	IDR 116.00	-3.33%	IDR 120.00	IDR 125.00	IDR 113.00	228.20K
2026-08-24	IDR 120.00	+6.19%	IDR 113.00	IDR 124.00	IDR 113.00	737.90K
2026-08-21	IDR 113.00	-1.74%	IDR 117.00	IDR 117.00	IDR 113.00	15.80K
2026-08-20	IDR 115.00	-1.71%	IDR 117.00	IDR 117.00	IDR 115.00	10.00K
2026-08-19	IDR 117.00	+1.74%	IDR 116.00	IDR 119.00	IDR 111.00	112.30K
2026-08-18	IDR 115.00	-0.86%	IDR 113.00	IDR 115.00	IDR 113.00	91.00K
2026-08-14	IDR 116.00	-1.69%	IDR 119.00	IDR 119.00	IDR 108.00	66.30K
2026-08-13	IDR 118.00	+0.85%	IDR 117.00	IDR 120.00	IDR 116.00	31.00K
2026-08-12	IDR 117.00	-0.85%	IDR 118.00	IDR 119.00	IDR 108.00	108.60K
2026-08-11	IDR 118.00	-0.84%	IDR 119.00	IDR 120.00	IDR 116.00	56.30K
2026-08-10	IDR 119.00	+2.59%	IDR 117.00	IDR 125.00	IDR 116.00	200.20K
2026-08-07	IDR 116.00	0.00%	IDR 115.00	IDR 123.00	IDR 115.00	270.40K
2026-08-06	IDR 116.00	-0.85%	IDR 114.00	IDR 116.00	IDR 114.00	95.30K
2026-08-05	IDR 117.00	-0.85%	IDR 116.00	IDR 118.00	IDR 115.00	261.00K
2026-08-04	IDR 118.00	+6.31%	IDR 114.00	IDR 122.00	IDR 112.00	706.00K
2026-08-03	IDR 111.00	-7.50%	IDR 117.00	IDR 122.00	IDR 111.00	271.40K
2026-07-31	IDR 120.00	+0.84%	IDR 117.00	IDR 121.00	IDR 116.00	144.00K
2026-07-30	IDR 119.00	+5.31%	IDR 114.00	IDR 124.00	IDR 104.00	956.20K
2026-07-29	IDR 113.00	-5.83%	IDR 120.00	IDR 122.00	IDR 108.00	204.00K
2026-07-28	IDR 120.00	+2.56%	IDR 118.00	IDR 128.00	IDR 112.00	512.70K
2026-07-27	IDR 117.00	-3.31%	IDR 121.00	IDR 133.00	IDR 116.00	1.59M
2026-07-24	IDR 121.00	+10.00%	IDR 111.00	IDR 121.00	IDR 110.00	1.13M
2026-07-23	IDR 110.00	+1.85%	IDR 118.00	IDR 118.00	IDR 109.00	886.00K
2026-07-22	IDR 108.00	-9.24%	IDR 120.00	IDR 121.00	IDR 108.00	707.70K
2026-07-21	IDR 119.00	-6.30%	IDR 129.00	IDR 139.00	IDR 115.00	2.10M
2026-07-20	IDR 127.00	+9.48%	IDR 120.00	IDR 127.00	IDR 116.00	526.10K
2026-07-17	IDR 116.00	+9.43%	IDR 115.00	IDR 116.00	IDR 106.00	392.60K
2026-07-16	IDR 106.00	+9.28%	IDR 97.00	IDR 106.00	IDR 96.00	217.20K
2026-07-15	IDR 97.00	+2.11%	IDR 94.00	IDR 97.00	IDR 93.00	55.50K
2026-07-14	IDR 95.00	-1.04%	IDR 96.00	IDR 97.00	IDR 94.00	54.40K
2026-07-13	IDR 96.00	-3.03%	IDR 99.00	IDR 99.00	IDR 91.00	66.10K
2026-07-10	IDR 99.00	+2.06%	IDR 98.00	IDR 99.00	IDR 97.00	78.00K
2026-07-09	IDR 97.00	+2.11%	IDR 94.00	IDR 97.00	IDR 94.00	3.60K
2026-07-08	IDR 95.00	-3.06%	IDR 98.00	IDR 98.00	IDR 93.00	51.90K
2026-07-07	IDR 98.00	+2.08%	IDR 97.00	IDR 98.00	IDR 96.00	24.30K
2026-07-06	IDR 96.00	0.00%	IDR 96.00	IDR 99.00	IDR 95.00	32.10K
2026-07-03	IDR 96.00	-1.03%	IDR 96.00	IDR 97.00	IDR 96.00	26.00K
2026-07-02	IDR 97.00	+2.11%	IDR 95.00	IDR 97.00	IDR 93.00	45.10K
2026-07-01	IDR 95.00	-1.04%	IDR 96.00	IDR 97.00	IDR 93.00	31.90K
2026-06-30	IDR 96.00	-1.03%	IDR 99.00	IDR 99.00	IDR 92.00	24.60K
2026-06-29	IDR 97.00	+1.04%	IDR 96.00	IDR 99.00	IDR 94.00	31.30K
2026-06-26	IDR 96.00	-3.03%	IDR 99.00	IDR 100.00	IDR 95.00	72.00K
2026-06-25	IDR 99.00	-1.00%	IDR 98.00	IDR 100.00	IDR 96.00	13.40K
2026-06-24	IDR 100.00	-1.96%	IDR 102.00	IDR 105.00	IDR 96.00	68.70K
2026-06-23	IDR 102.00	-1.92%	IDR 106.00	IDR 106.00	IDR 99.00	27.40K
2026-06-22	IDR 104.00	0.00%	IDR 103.00	IDR 107.00	IDR 101.00	36.90K
2026-06-19	IDR 104.00	+2.97%	IDR 103.00	IDR 111.00	IDR 101.00	450.50K
2026-06-18	IDR 101.00	+1.00%	IDR 104.00	IDR 110.00	IDR 100.00	101.60K
2026-06-17	IDR 100.00	-1.96%	IDR 102.00	IDR 104.00	IDR 99.00	68.30K
2026-06-15	IDR 102.00	0.00%	IDR 102.00	IDR 102.00	IDR 99.00	112.60K
2026-06-12	IDR 102.00	+0.99%	IDR 102.00	IDR 103.00	IDR 100.00	16.40K
2026-06-11	IDR 101.00	0.00%	IDR 101.00	IDR 104.00	IDR 98.00	19.40K
2026-06-10	IDR 101.00	0.00%	IDR 95.00	IDR 103.00	IDR 91.00	70.10K
2026-06-09	IDR 101.00	0.00%	IDR 97.00	IDR 106.00	IDR 93.00	169.70K
2026-06-08	IDR 101.00	-5.61%	IDR 100.00	IDR 105.00	IDR 97.00	22.10K
2026-06-05	IDR 107.00	-0.93%	IDR 111.00	IDR 114.00	IDR 100.00	18.30K
2026-06-04	IDR 108.00	-10.00%	IDR 115.00	IDR 119.00	IDR 108.00	58.10K
2026-06-03	IDR 120.00	-5.51%	IDR 127.00	IDR 127.00	IDR 119.00	29.00K
2026-06-02	IDR 127.00	+9.48%	IDR 114.00	IDR 127.00	IDR 108.00	87.40K
2026-05-29	IDR 116.00	-2.52%	IDR 119.00	IDR 120.00	IDR 111.00	53.60K
2026-05-28	IDR 119.00	0.00%	IDR 119.00	IDR 119.00	IDR 119.00	0
2026-05-27	IDR 119.00	0.00%	IDR 119.00	IDR 119.00	IDR 119.00	0
2026-05-26	IDR 119.00	+9.17%	IDR 112.00	IDR 119.00	IDR 112.00	139.00K