Efek Terdaftar

KLINKO KARYA IMAJI Tbk, PT

Security name
KLINKO KARYA IMAJI Tbk
Issuer
KLINKO KARYA IMAJI Tbk, PT
ISIN Code
ID1000171002
Short Code
KLIN
Type
Saham Biasa
Listing Date
09 Agustus 2022
Stock Exchange
IDX
Status
Active
Nominal
10.00
Current Amount
230,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
HOUSEWARE
Number of Securities
1,307,530,330 (Total)
As of 8 Jan 2026
100.00% Scripless = 1,307,530,330.000
Local Percentage
99.75%
Foreign Percentage
0.25%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 174 178 157 158 130,702 2,096,774,500 1,278
07 Jan 2025 157 173 153 168 128,723 2,176,763,700 987
08 Jan 2025 168 184 166 176 120,038 2,127,015,300 873
09 Jan 2025 182 182 164 167 61,648 1,046,600,700 554
10 Jan 2025 167 173 160 171 44,155 740,016,400 331
13 Jan 2025 171 171 160 162 18,773 306,755,900 271
14 Jan 2025 160 162 146 147 84,909 1,274,383,600 694
15 Jan 2025 148 149 133 133 122,880 1,661,455,600 771
16 Jan 2025 124 145 120 139 103,653 1,350,218,400 787
17 Jan 2025 140 152 137 150 60,150 901,085,700 543
20 Jan 2025 160 160 137 147 32,683 483,458,400 358
21 Jan 2025 147 161 141 160 93,963 1,472,438,100 561
22 Jan 2025 160 170 155 156 25,639 409,430,200 291
23 Jan 2025 157 160 145 149 48,410 725,197,000 499
24 Jan 2025 149 149 136 139 34,665 485,699,000 263
30 Jan 2025 140 151 140 151 50,067 753,281,700 117
31 Jan 2025 165 166 165 166 36,209 600,624,400 88
03 Feb 2025 170 182 152 159 114,811 2,020,017,300 541
04 Feb 2025 159 168 159 161 21,511 351,227,700 217
05 Feb 2025 161 161 151 153 27,262 422,683,400 256
06 Feb 2025 153 168 151 168 90,917 1,503,829,800 521
07 Feb 2025 171 176 152 153 65,442 1,043,507,000 728
10 Feb 2025 152 161 147 157 27,971 424,765,500 328
11 Feb 2025 158 172 155 170 109,283 1,820,189,200 683
12 Feb 2025 172 187 172 187 142,642 2,631,363,600 623
13 Feb 2025 204 204 204 204 275,629 5,622,831,600 423
14 Feb 2025 224 224 184 184 690,726 13,836,593,300 2,410
17 Feb 2025 175 198 166 174 399,107 7,357,817,200 2,187
18 Feb 2025 175 180 161 162 127,729 2,102,072,700 1,182
19 Feb 2025 165 167 159 159 242,346 3,921,860,100 1,300
20 Feb 2025 160 160 154 155 87,141 1,365,763,100 627
21 Feb 2025 155 165 152 163 120,131 1,894,530,800 652
24 Feb 2025 163 163 156 158 30,377 482,777,400 320
25 Feb 2025 158 161 154 154 70,875 1,109,833,800 309
26 Feb 2025 154 160 144 147 232,965 3,458,745,900 482
27 Feb 2025 147 152 142 146 37,050 538,523,000 227
28 Feb 2025 146 152 140 142 40,219 579,095,100 247
03 Mar 2025 142 147 139 145 115,615 1,641,357,900 272
04 Mar 2025 145 149 140 141 47,522 678,140,100 317
05 Mar 2025 142 143 136 140 38,762 537,998,700 335
06 Mar 2025 141 151 138 142 85,680 1,239,213,000 1,432
07 Mar 2025 142 143 139 142 6,790 95,696,900 97
10 Mar 2025 142 142 139 140 9,963 140,030,300 83
11 Mar 2025 143 154 140 154 94,072 1,425,224,700 489
12 Mar 2025 158 160 147 153 62,555 940,853,100 510
13 Mar 2025 152 156 152 155 27,993 429,851,100 214
14 Mar 2025 156 156 152 152 29,366 450,013,300 151
17 Mar 2025 152 156 152 153 20,875 320,957,700 103
18 Mar 2025 153 160 150 155 110,059 1,689,851,600 240
19 Mar 2025 155 159 154 156 18,299 284,534,500 101
20 Mar 2025 156 157 153 155 13,239 204,619,100 62
21 Mar 2025 154 156 152 153 109,257 1,669,486,300 62
24 Mar 2025 153 155 153 153 15,076 231,209,400 82
25 Mar 2025 153 156 153 153 16,594 255,370,700 48
26 Mar 2025 154 157 154 157 13,384 206,829,200 63
27 Mar 2025 156 159 154 159 13,373 210,023,100 74
08 Apr 2025 150 159 148 158 31,692 488,611,300 117
09 Apr 2025 157 157 153 154 42,777 658,506,400 107
10 Apr 2025 154 157 154 156 11,256 174,906,200 95
11 Apr 2025 156 156 154 156 5,945 91,885,100 42
14 Apr 2025 157 162 156 161 31,576 504,140,800 140
15 Apr 2025 161 163 158 163 38,656 618,739,100 105
16 Apr 2025 163 168 160 166 385,857 6,380,412,500 339
17 Apr 2025 169 169 166 167 134,201 2,240,825,500 201
21 Apr 2025 167 168 166 167 186,712 3,114,860,400 121
22 Apr 2025 167 168 167 167 89,212 1,491,064,700 62
23 Apr 2025 167 168 167 167 103,136 1,722,431,600 69
24 Apr 2025 167 168 167 167 11,523 192,472,600 48
25 Apr 2025 167 168 167 167 103,239 1,724,098,900 56
28 Apr 2025 167 168 167 167 47,679 796,518,200 48
29 Apr 2025 167 168 167 167 63,858 1,067,706,000 44
30 Apr 2025 167 168 167 167 11,267 188,971,700 39
02 May 2025 168 168 167 167 12,974 216,738,200 27
05 May 2025 167 168 167 168 15,263 256,357,500 51
06 May 2025 168 168 167 167 11,613 194,330,500 41
07 May 2025 167 183 167 169 278,774 4,719,108,700 281
08 May 2025 169 170 168 170 10,333 175,028,400 57
09 May 2025 170 170 167 170 8,503 143,318,400 48
14 May 2025 170 170 167 169 185,131 3,127,406,000 97
15 May 2025 169 170 167 168 205,095 3,459,124,000 95
16 May 2025 168 173 154 173 38,173 634,318,200 204
19 May 2025 173 173 168 169 5,331 90,606,800 67
20 May 2025 169 171 168 169 16,653 281,842,700 42
21 May 2025 170 170 169 169 10,265 174,078,500 14
22 May 2025 170 172 169 169 51,712 880,921,600 49
23 May 2025 169 170 168 168 21,128 357,729,000 44
26 May 2025 169 170 169 169 9,045 153,149,700 34
27 May 2025 170 170 155 167 4,511 75,241,900 57
28 May 2025 170 172 167 169 9,947 168,725,800 86
02 Jun 2025 169 170 162 164 7,731 126,627,000 76
03 Jun 2025 164 164 150 154 14,900 230,950,200 181
04 Jun 2025 154 155 149 151 13,485 204,413,400 78
05 Jun 2025 152 152 136 144 6,157 89,715,800 98
10 Jun 2025 149 149 144 148 1,156 16,757,800 45
11 Jun 2025 149 160 146 160 6,658 99,059,000 61
12 Jun 2025 162 162 150 160 4,807 73,085,400 72
13 Jun 2025 160 160 150 157 3,526 52,977,500 37
16 Jun 2025 157 157 143 147 1,411 20,690,100 67
17 Jun 2025 155 155 147 153 834 12,664,200 60
18 Jun 2025 151 151 147 147 450 6,668,100 26
19 Jun 2025 148 153 145 146 505 7,451,800 33
20 Jun 2025 146 160 140 154 4,989 78,373,200 88
23 Jun 2025 154 154 142 142 1,095 15,689,900 47
24 Jun 2025 142 155 142 153 4,909 73,030,500 43
25 Jun 2025 155 160 143 146 261 3,993,500 36
26 Jun 2025 143 150 142 143 599 8,542,800 25
30 Jun 2025 147 157 144 150 1,406 21,535,900 33
01 Jul 2025 150 150 140 143 1,961 27,785,100 44
02 Jul 2025 146 149 141 145 355 5,045,200 36
03 Jul 2025 141 150 141 150 5,409 78,561,600 77
04 Jul 2025 150 154 143 150 3,556 53,212,500 47
07 Jul 2025 154 155 144 145 1,338 20,657,400 36
08 Jul 2025 149 149 141 142 1,329 19,686,500 23
09 Jul 2025 142 153 142 143 355 5,089,100 24
10 Jul 2025 143 150 140 142 2,011 28,714,400 32
11 Jul 2025 142 142 132 132 9,429 129,108,700 169
15 Jul 2025 136 145 128 137 3,389 48,003,700 69
16 Jul 2025 137 137 130 131 635 8,439,000 55
17 Jul 2025 133 134 130 132 697 9,130,100 36
18 Jul 2025 132 136 123 124 8,926 112,653,900 162
21 Jul 2025 124 125 117 122 8,584 102,738,200 151
22 Jul 2025 122 124 121 122 2,567 31,414,900 57
23 Jul 2025 122 129 121 127 2,657 33,525,300 69
24 Jul 2025 127 131 126 130 1,341 17,312,600 66
25 Jul 2025 131 143 131 143 9,489 130,613,300 122
28 Jul 2025 143 157 135 157 12,613 193,882,200 213
29 Jul 2025 158 172 158 172 30,283 510,160,300 322
30 Jul 2025 173 189 162 187 47,761 847,425,300 637
31 Jul 2025 187 204 177 200 27,224 520,173,800 242
01 Aug 2025 200 204 186 187 4,086 77,955,100 150
04 Aug 2025 187 194 169 171 13,945 243,953,900 169
05 Aug 2025 171 185 168 174 5,660 98,793,200 79
06 Aug 2025 170 175 159 167 13,431 220,471,500 151
07 Aug 2025 167 182 158 181 11,006 194,936,500 148
08 Aug 2025 181 190 169 185 7,455 135,694,400 86
11 Aug 2025 193 202 175 183 47,552 900,221,900 267
12 Aug 2025 180 195 180 190 12,000 224,972,900 100
13 Aug 2025 190 199 181 189 20,910 405,954,300 171
14 Aug 2025 199 199 190 194 2,970 57,738,400 39
15 Aug 2025 194 200 190 190 2,033 40,157,500 35
19 Aug 2025 192 194 179 190 12,306 234,036,000 56
20 Aug 2025 188 191 180 185 12,850 234,334,500 66
21 Aug 2025 191 193 174 176 12,355 225,026,800 87
22 Aug 2025 180 187 177 183 13,015 239,963,800 74
25 Aug 2025 183 184 170 174 11,272 198,961,800 117
26 Aug 2025 174 190 171 178 47,332 849,224,600 301
27 Aug 2025 178 180 173 176 4,987 87,769,100 48
28 Aug 2025 176 179 170 177 7,574 133,013,900 70
29 Aug 2025 172 192 172 192 33,401 619,466,400 198
01 Sep 2025 193 200 175 189 34,840 664,439,500 282
02 Sep 2025 189 202 182 200 37,216 725,607,500 309
03 Sep 2025 200 200 185 191 22,390 427,178,600 211
04 Sep 2025 193 195 188 190 2,310 43,721,200 45
08 Sep 2025 190 197 186 195 3,407 65,339,200 73
09 Sep 2025 193 198 185 193 23,796 456,501,800 97
10 Sep 2025 189 195 176 192 32,944 619,409,300 138
11 Sep 2025 189 192 188 189 1,629 30,730,500 41
12 Sep 2025 190 200 180 191 16,121 301,895,000 155
15 Sep 2025 191 191 177 182 19,558 353,548,000 205
16 Sep 2025 183 190 180 181 4,031 74,225,200 85
17 Sep 2025 187 196 182 185 26,972 509,176,900 184
18 Sep 2025 186 186 174 185 34,786 625,878,300 166
19 Sep 2025 186 192 179 192 58,660 1,086,677,200 234
22 Sep 2025 192 195 184 192 35,965 682,784,600 117
23 Sep 2025 196 197 185 186 26,785 507,632,600 130
24 Sep 2025 187 198 186 192 33,913 643,241,600 140
25 Sep 2025 192 195 184 195 14,306 272,382,900 129
26 Sep 2025 198 198 185 188 14,814 280,905,100 189
29 Sep 2025 188 189 183 186 3,763 70,124,500 57
30 Dec 2025 166 182 164 181 14,154 247,310,600 194

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 15 Aug 2025 09 Sep 2025 Active
Proxy Voting   - 02 Jun 2025 25 Jun 2025 Active
Voluntary Conversion   - 28 May 2025 Active
Proxy Voting   - 28 May 2024 20 Jun 2024 Active
Proxy Voting   - 30 May 2023 23 Jun 2023 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online