Stock listing
IDX:KLIN PT Klinko Karya Imaji Tbk Saham
Follow PT Klinko Karya Imaji Tbk into a list and get an email when it puts out news.
Share price · IDX:KLIN
92.00 IDR -4.00 (-4.2%)
Close on Nov 3, 2026
- Day range
- 90.00 – 96.00 IDRNov 3, 2026
- Volume
- 321,800 sharesNov 3, 2026
- Market cap
- 120.3B IDRAt the close on Nov 3, 2026 · price × 1.31B shares outstanding
- 52-week range
- 86.00 – 191.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 33.29M IDRMedian day 161,500 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:KLIN · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 92.00 | -4.00 | -4.2% | 95.00 | 96.00 | 90.00 | 321,800 | |
| 96.00 | -1.00 | -1.0% | 93.00 | 97.00 | 91.00 | 42,100 | |
| 97.00 | -1.00 | -1.0% | 95.00 | 98.00 | 93.00 | 17,100 | |
| 98.00 | +1.00 | +1.0% | 99.00 | 99.00 | 93.00 | 21,600 | |
| 97.00 | -1.00 | -1.0% | 97.00 | 98.00 | 96.00 | 6,500 | |
| 98.00 | -2.00 | -2.0% | 100.00 | 100.00 | 96.00 | 27,200 | |
| 100.00 | +2.00 | +2.0% | 97.00 | 102.00 | 95.00 | 77,000 | |
| 98.00 | +2.00 | +2.1% | 95.00 | 105.00 | 92.00 | 656,400 | |
| 96.00 | -2.00 | -2.0% | 98.00 | 98.00 | 90.00 | 583,500 | |
| 98.00 | +3.00 | +3.2% | 96.00 | 104.00 | 95.00 | 161,900 | |
| 95.00 | +7.00 | +8.0% | 89.00 | 95.00 | 89.00 | 91,300 | |
| 88.00 | -7.00 | -7.4% | 87.00 | 95.00 | 86.00 | 88,700 | |
| 95.00 | -10.00 | -9.5% | 103.00 | 103.00 | 95.00 | 124,600 | |
| 105.00 | -3.00 | -2.8% | 109.00 | 115.00 | 102.00 | 217,500 | |
| 108.00 | -8.00 | -6.9% | 117.00 | 117.00 | 107.00 | 287,200 | |
| 116.00 | +4.00 | +3.6% | 112.00 | 116.00 | 105.00 | 367,000 | |
| 112.00 | -4.00 | -3.4% | 118.00 | 118.00 | 110.00 | 219,400 | |
| 116.00 | -1.00 | -0.9% | 116.00 | 119.00 | 115.00 | 192,800 | |
| 117.00 | -1.00 | -0.8% | 118.00 | 120.00 | 112.00 | 177,700 | |
| 118.00 | +2.00 | +1.7% | 117.00 | 118.00 | 114.00 | 91,200 | |
| 116.00 | -1.00 | -0.9% | 119.00 | 121.00 | 111.00 | 158,300 | |
| 117.00 | 0.00 | 0.0% | 117.00 | 126.00 | 115.00 | 231,500 | |
| 117.00 | -6.00 | -4.9% | 126.00 | 135.00 | 113.00 | 435,000 | |
| 123.00 | +9.00 | +7.9% | 114.00 | 125.00 | 114.00 | 640,800 | |
| 114.00 | +3.00 | +2.7% | 115.00 | 115.00 | 100.00 | 108,900 | |
| 111.00 | -3.00 | -2.6% | 109.00 | 117.00 | 104.00 | 148,000 | |
| 114.00 | -3.00 | -2.6% | 114.00 | 117.00 | 108.00 | 183,500 | |
| 117.00 | -5.00 | -4.1% | 119.00 | 124.00 | 114.00 | 307,700 | |
| 122.00 | -4.00 | -3.2% | 126.00 | 128.00 | 119.00 | 377,200 | |
| 126.00 | +6.00 | +5.0% | 122.00 | 126.00 | 117.00 | 504,400 | |
| 120.00 | 0.00 | 0.0% | 121.00 | 126.00 | 116.00 | 188,700 | |
| 120.00 | +2.00 | +1.7% | 118.00 | 125.00 | 115.00 | 81,600 | |
| 118.00 | -4.00 | -3.3% | 122.00 | 124.00 | 115.00 | 119,700 | |
| 122.00 | -1.00 | -0.8% | 120.00 | 123.00 | 117.00 | 21,600 | |
| 123.00 | 0.00 | 0.0% | 123.00 | 126.00 | 115.00 | 138,500 | |
| 123.00 | -1.00 | -0.8% | 124.00 | 127.00 | 120.00 | 90,500 | |
| 124.00 | -1.00 | -0.8% | 120.00 | 132.00 | 116.00 | 228,700 | |
| 125.00 | -2.00 | -1.6% | 127.00 | 130.00 | 116.00 | 652,900 | |
| 127.00 | +11.00 | +9.5% | 115.00 | 127.00 | 115.00 | 2,793,300 | |
| 116.00 | +3.00 | +2.7% | 113.00 | 122.00 | 113.00 | 186,100 | |
| 113.00 | -1.00 | -0.9% | 116.00 | 117.00 | 113.00 | 161,500 | |
| 114.00 | +1.00 | +0.9% | 110.00 | 116.00 | 110.00 | 67,900 | |
| 113.00 | -2.00 | -1.7% | 115.00 | 115.00 | 110.00 | 271,300 | |
| 115.00 | 0.00 | 0.0% | 115.00 | 126.00 | 108.00 | 2,836,800 | |
| 115.00 | +1.00 | +0.9% | 116.00 | 124.00 | 113.00 | 815,900 | |
| 114.00 | -4.00 | -3.4% | 116.00 | 118.00 | 114.00 | 67,100 | |
| 118.00 | +1.00 | +0.9% | 117.00 | 121.00 | 115.00 | 47,800 | |
| 117.00 | -3.00 | -2.5% | 120.00 | 122.00 | 117.00 | 67,400 | |
| 120.00 | +4.00 | +3.4% | 116.00 | 123.00 | 115.00 | 233,900 | |
| 116.00 | -4.00 | -3.3% | 120.00 | 125.00 | 113.00 | 228,200 | |
| 120.00 | 0.00 | 0.0% | 120.00 | 120.00 | 120.00 | 0 | |
| 120.00 | +7.00 | +6.2% | 113.00 | 124.00 | 113.00 | 737,900 | |
| 113.00 | -2.00 | -1.7% | 117.00 | 117.00 | 113.00 | 15,800 | |
| 115.00 | -2.00 | -1.7% | 117.00 | 117.00 | 115.00 | 10,000 | |
| 117.00 | +2.00 | +1.7% | 116.00 | 119.00 | 111.00 | 112,300 | |
| 115.00 | -1.00 | -0.9% | 113.00 | 115.00 | 113.00 | 91,000 | |
| 116.00 | 0.00 | 0.0% | 116.00 | 116.00 | 116.00 | 0 | |
| 116.00 | -2.00 | -1.7% | 119.00 | 119.00 | 108.00 | 66,300 | |
| 118.00 | +1.00 | +0.9% | 117.00 | 120.00 | 116.00 | 31,000 | |
| 117.00 | -1.00 | -0.8% | 118.00 | 119.00 | 108.00 | 108,600 | |
| 118.00 | -1.00 | -0.8% | 119.00 | 120.00 | 116.00 | 56,300 | |
| 119.00 | +3.00 | +2.6% | 117.00 | 125.00 | 116.00 | 200,200 | |
| 116.00 | 0.00 | 0.0% | 115.00 | 123.00 | 115.00 | 270,400 | |
| 116.00 | -1.00 | -0.9% | 114.00 | 116.00 | 114.00 | 95,300 | |
| 117.00 | -1.00 | -0.8% | 116.00 | 118.00 | 115.00 | 261,000 | |
| 118.00 | +7.00 | +6.3% | 114.00 | 122.00 | 112.00 | 706,000 | |
| 111.00 | -9.00 | -7.5% | 117.00 | 122.00 | 111.00 | 271,400 |
- Ticker
- IDX:KLIN
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Household & personal care
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 8, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 116.00 (-0.9%) on Oct 9, 2026
Rencana Penyampaian Laporan Keuangan Kuartal II 2026 Diaudit
Jul 31, 2026
Closed 120.00 (+0.8%) on Jul 31, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 4, 2026
Closed 107.00 (-0.9%) on Jun 5, 2026
Explanation on Request for Explanation of the Exchange
May 21, 2026
Closed 108.00 (-9.2%) on May 21, 2026
Invitation of Annual General Meeting of Shareholders
May 12, 2026
Closed 139.00 (-2.8%) on May 13, 2026
Submission of Annual And Sustainability Report
Apr 30, 2026
Closed 152.00 (0.0%) on May 1, 2026
Announcement of Planning of Annual General Meeting of Shareholders
Apr 27, 2026
Closed 152.00 (-3.8%) on Apr 27, 2026
Public Expose Report Disclosure - Annual
Dec 22, 2025
Closed 157.00 (+3.3%) on Dec 23, 2025
Public Expose Material Submission - Annual
Dec 15, 2025
Closed 168.00 (-1.2%) on Dec 16, 2025
General Announcement Public Expose - Annual
Dec 3, 2025
Closed 163.00 (-2.4%) on Dec 4, 2025
PT Klinko Karya Imaji Tbk on 6ix
- Sector
- Consumer goods
- Industry
- Household & personal care
- News releases
- 11 in the last 12 months · 12 in all · newest Oct 8, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about PT Klinko Karya Imaji Tbk.