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
- August 09, 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
- 0.00% Scripless
=
0.000
- Local Percentage
-
0.00%
- Foreign Percentage
-
0.00%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2024050303 May 2024 |
0 |
15 |
14 |
15 |
3,747 |
5,267,900 |
34 |
| 2024050606 May 2024 |
0 |
15 |
14 |
14 |
993 |
1,401,900 |
24 |
| 2024050707 May 2024 |
0 |
15 |
13 |
15 |
3,756 |
5,385,600 |
38 |
| 2024050808 May 2024 |
0 |
15 |
14 |
15 |
2,469 |
3,467,600 |
18 |
| 2024051313 May 2024 |
0 |
15 |
15 |
15 |
17 |
25,500 |
6 |
| 2024051414 May 2024 |
0 |
15 |
14 |
15 |
387 |
563,400 |
10 |
| 2024051616 May 2024 |
0 |
15 |
13 |
14 |
475 |
660,400 |
27 |
| 2024051717 May 2024 |
0 |
14 |
14 |
14 |
55 |
77,000 |
8 |
| 2024052020 May 2024 |
0 |
14 |
13 |
14 |
439 |
583,800 |
22 |
| 2024052121 May 2024 |
0 |
15 |
13 |
15 |
6,522 |
8,810,600 |
31 |
| 2024052222 May 2024 |
0 |
15 |
14 |
14 |
5,084 |
7,118,200 |
26 |
| 2024052727 May 2024 |
0 |
14 |
13 |
14 |
1,015 |
1,337,400 |
19 |
| 2024052828 May 2024 |
0 |
14 |
14 |
14 |
160 |
224,000 |
11 |
| 2024052929 May 2024 |
0 |
14 |
13 |
14 |
1,550 |
2,118,400 |
16 |
| 2024053030 May 2024 |
0 |
14 |
13 |
14 |
396 |
541,300 |
17 |
| 2024053131 May 2024 |
0 |
14 |
13 |
13 |
1,123 |
1,570,800 |
11 |
| 2024060303 Jun 2024 |
0 |
14 |
13 |
14 |
4,746 |
6,644,000 |
22 |
| 2024060404 Jun 2024 |
0 |
14 |
13 |
14 |
1,743 |
2,417,700 |
11 |
| 2024060505 Jun 2024 |
0 |
14 |
13 |
13 |
1,053 |
1,369,200 |
11 |
| 2024060606 Jun 2024 |
0 |
14 |
12 |
13 |
4,203 |
5,470,900 |
38 |
| 2024060707 Jun 2024 |
0 |
14 |
12 |
13 |
2,090 |
2,709,300 |
59 |
| 2024061111 Jun 2024 |
0 |
12 |
11 |
11 |
20,099 |
22,838,600 |
149 |
| 2024061212 Jun 2024 |
0 |
12 |
10 |
11 |
486 |
531,400 |
33 |
| 2024061919 Jun 2024 |
0 |
14 |
12 |
12 |
9,822 |
12,290,800 |
234 |
| 2024062020 Jun 2024 |
0 |
13 |
12 |
13 |
8,063 |
10,473,900 |
18 |
| 2024062424 Jun 2024 |
0 |
15 |
15 |
15 |
9,648 |
14,472,000 |
22 |
| 2024062828 Jun 2024 |
0 |
19 |
19 |
19 |
2,270 |
4,313,000 |
22 |
| 2024070202 Jul 2024 |
0 |
22 |
21 |
22 |
12,346 |
26,643,900 |
79 |
| 2024070303 Jul 2024 |
0 |
24 |
24 |
24 |
3,138 |
7,531,200 |
37 |
| 2024070505 Jul 2024 |
0 |
28 |
26 |
28 |
22,590 |
62,657,000 |
144 |
| 2024070808 Jul 2024 |
0 |
28 |
26 |
28 |
4,153 |
11,188,100 |
57 |
| 2024070909 Jul 2024 |
0 |
28 |
26 |
28 |
2,493 |
6,840,900 |
32 |
| 2024071111 Jul 2024 |
0 |
30 |
29 |
30 |
2,192 |
6,476,500 |
39 |
| 2024071717 Jul 2024 |
0 |
27 |
24 |
25 |
2,856 |
7,211,400 |
190 |
| 2024071818 Jul 2024 |
0 |
24 |
23 |
24 |
4,502 |
10,428,400 |
134 |
| 2024071919 Jul 2024 |
0 |
25 |
22 |
25 |
2,209 |
4,918,500 |
390 |
| 2024072424 Jul 2024 |
0 |
22 |
21 |
21 |
2,766 |
5,809,600 |
55 |
| 2024072626 Jul 2024 |
0 |
20 |
18 |
20 |
39,500 |
74,407,700 |
83 |
| 2024072929 Jul 2024 |
0 |
20 |
18 |
20 |
9,513 |
18,511,200 |
36 |
| 2024073030 Jul 2024 |
0 |
20 |
18 |
19 |
15,255 |
28,691,400 |
153 |
| 2024073131 Jul 2024 |
0 |
19 |
18 |
18 |
3,802 |
6,922,500 |
28 |
| 2024080101 Aug 2024 |
0 |
19 |
18 |
19 |
14,960 |
28,177,700 |
31 |
| 2024080202 Aug 2024 |
0 |
20 |
18 |
19 |
18,421 |
34,633,400 |
56 |
| 2024080505 Aug 2024 |
0 |
20 |
18 |
19 |
5,919 |
10,776,700 |
56 |
| 2024080606 Aug 2024 |
0 |
19 |
18 |
19 |
17,531 |
32,595,900 |
40 |
| 2024080707 Aug 2024 |
0 |
19 |
18 |
18 |
9,113 |
16,403,800 |
27 |
| 2024080808 Aug 2024 |
0 |
19 |
18 |
18 |
22,871 |
42,781,800 |
57 |
| 2024080909 Aug 2024 |
0 |
19 |
18 |
18 |
13,826 |
24,915,700 |
59 |
| 2024081212 Aug 2024 |
18 |
18 |
17 |
18 |
10,611 |
19,088,500 |
26 |
| 2024081313 Aug 2024 |
18 |
18 |
17 |
17 |
8,311 |
14,507,500 |
24 |
| 2024081414 Aug 2024 |
18 |
18 |
17 |
17 |
6,413 |
10,926,700 |
34 |
| 2024081515 Aug 2024 |
17 |
17 |
16 |
16 |
6,699 |
10,726,600 |
50 |
| 2024081616 Aug 2024 |
16 |
17 |
16 |
17 |
3,316 |
5,326,100 |
32 |
| 2024081919 Aug 2024 |
17 |
17 |
16 |
17 |
11,104 |
17,791,600 |
56 |
| 2024082020 Aug 2024 |
17 |
17 |
16 |
16 |
5,553 |
8,913,000 |
68 |
| 2024082121 Aug 2024 |
16 |
16 |
15 |
16 |
1,739 |
2,775,100 |
41 |
| 2024082222 Aug 2024 |
16 |
16 |
15 |
16 |
914 |
1,439,200 |
27 |
| 2024082626 Aug 2024 |
16 |
16 |
15 |
15 |
15,340 |
23,463,400 |
96 |
| 2024082727 Aug 2024 |
15 |
16 |
15 |
16 |
52,628 |
82,502,500 |
91 |
| 2024082828 Aug 2024 |
17 |
17 |
16 |
17 |
52,819 |
86,861,900 |
87 |
| 2024082929 Aug 2024 |
17 |
18 |
16 |
18 |
26,956 |
47,078,200 |
97 |
| 2024092626 Sep 2024 |
33 |
33 |
33 |
33 |
18,135 |
59,845,500 |
54 |
| 2024092727 Sep 2024 |
36 |
36 |
30 |
36 |
126,708 |
451,316,100 |
355 |
| 2024093030 Sep 2024 |
38 |
39 |
37 |
39 |
18,360 |
71,597,700 |
61 |
| 2024100101 Oct 2024 |
40 |
42 |
39 |
42 |
16,396 |
68,680,300 |
97 |
| 2024100202 Oct 2024 |
44 |
46 |
44 |
46 |
46,896 |
215,334,500 |
130 |
| 2024100303 Oct 2024 |
47 |
50 |
47 |
50 |
60,497 |
301,647,700 |
262 |
| 2024100404 Oct 2024 |
55 |
55 |
53 |
55 |
39,512 |
217,265,400 |
143 |
| 2024100707 Oct 2024 |
60 |
60 |
60 |
60 |
23,092 |
138,552,000 |
79 |
| 2024100808 Oct 2024 |
66 |
66 |
64 |
66 |
172,444 |
1,137,309,200 |
523 |
| 2024100909 Oct 2024 |
72 |
72 |
60 |
60 |
162,797 |
1,089,074,600 |
958 |
| 2024101010 Oct 2024 |
60 |
60 |
54 |
54 |
108,869 |
591,925,800 |
502 |
| 2024101111 Oct 2024 |
55 |
59 |
51 |
54 |
53,853 |
298,924,500 |
318 |
| 2024101414 Oct 2024 |
55 |
55 |
49 |
49 |
73,178 |
370,777,800 |
365 |
| 2024101515 Oct 2024 |
49 |
53 |
49 |
53 |
29,697 |
154,595,400 |
253 |
| 2024101616 Oct 2024 |
55 |
58 |
55 |
58 |
56,461 |
324,381,700 |
333 |
| 2024101717 Oct 2024 |
59 |
63 |
59 |
63 |
61,559 |
383,671,900 |
399 |
| 2024101818 Oct 2024 |
63 |
69 |
63 |
67 |
55,847 |
376,470,000 |
365 |
| 2024102121 Oct 2024 |
67 |
72 |
61 |
70 |
135,997 |
913,006,300 |
581 |
| 2024102222 Oct 2024 |
70 |
77 |
70 |
77 |
114,299 |
860,704,900 |
590 |
| 2024102323 Oct 2024 |
77 |
84 |
77 |
84 |
144,685 |
1,207,761,700 |
465 |
| 2024102424 Oct 2024 |
92 |
92 |
92 |
92 |
72,650 |
668,380,000 |
151 |
| 2024102525 Oct 2024 |
101 |
101 |
98 |
101 |
445,897 |
4,502,048,700 |
635 |
| 2024102828 Oct 2024 |
102 |
111 |
101 |
111 |
242,192 |
2,679,287,100 |
807 |
| 2024102929 Oct 2024 |
111 |
122 |
111 |
122 |
127,133 |
1,545,104,900 |
352 |
| 2024103030 Oct 2024 |
125 |
134 |
125 |
134 |
45,361 |
607,340,700 |
156 |
| 2024110101 Nov 2024 |
147 |
147 |
129 |
147 |
267,482 |
3,894,170,800 |
685 |
| 2024110404 Nov 2024 |
148 |
161 |
148 |
161 |
17,429 |
280,301,800 |
82 |
| 2024112222 Nov 2024 |
177 |
177 |
177 |
177 |
32,942 |
583,073,400 |
131 |
| 2024112525 Nov 2024 |
194 |
194 |
194 |
194 |
41,999 |
814,780,600 |
114 |
| 2024112626 Nov 2024 |
212 |
212 |
212 |
212 |
174,074 |
3,690,368,800 |
304 |
| 2024112828 Nov 2024 |
232 |
232 |
232 |
232 |
40,840 |
947,488,000 |
195 |
| 2024112929 Nov 2024 |
210 |
210 |
210 |
210 |
19,580 |
411,180,000 |
125 |
| 2024120202 Dec 2024 |
189 |
189 |
189 |
189 |
13,975 |
264,127,500 |
58 |
| 2024120303 Dec 2024 |
171 |
171 |
171 |
171 |
39,275 |
671,602,500 |
97 |
| 2024120404 Dec 2024 |
154 |
154 |
154 |
154 |
37,302 |
574,450,800 |
127 |
| 2024120505 Dec 2024 |
139 |
139 |
139 |
139 |
26,229 |
364,583,100 |
81 |
| 2024120606 Dec 2024 |
126 |
126 |
126 |
126 |
25,880 |
326,088,000 |
86 |
| 2024120909 Dec 2024 |
126 |
126 |
114 |
114 |
32,497 |
370,865,000 |
119 |
| 2024121010 Dec 2024 |
103 |
103 |
103 |
103 |
28,532 |
293,879,600 |
81 |
| 2024121111 Dec 2024 |
93 |
113 |
93 |
113 |
231,739 |
2,329,957,100 |
435 |
| 2024121212 Dec 2024 |
124 |
124 |
124 |
124 |
28,047 |
347,782,800 |
55 |
| 2024121313 Dec 2024 |
136 |
136 |
116 |
136 |
604,103 |
8,095,869,600 |
2,729 |
| 2024121616 Dec 2024 |
148 |
149 |
137 |
149 |
273,632 |
4,032,956,200 |
1,281 |
| 2024121717 Dec 2024 |
154 |
163 |
154 |
163 |
166,472 |
2,699,429,200 |
1,108 |
| 2024121818 Dec 2024 |
179 |
179 |
147 |
178 |
378,677 |
6,127,089,400 |
2,194 |
| 2024121919 Dec 2024 |
177 |
189 |
163 |
165 |
131,466 |
2,291,051,000 |
1,433 |
| 2024122020 Dec 2024 |
167 |
175 |
150 |
152 |
95,037 |
1,473,616,200 |
1,112 |
| 2024122323 Dec 2024 |
158 |
167 |
145 |
167 |
100,909 |
1,633,243,200 |
535 |
| 2024122424 Dec 2024 |
169 |
183 |
167 |
183 |
103,161 |
1,863,952,100 |
902 |
| 2024122727 Dec 2024 |
192 |
200 |
184 |
200 |
78,291 |
1,558,548,000 |
471 |
| 2024123030 Dec 2024 |
216 |
220 |
185 |
189 |
130,458 |
2,692,633,400 |
1,533 |
| 2025010202 Jan 2025 |
188 |
199 |
171 |
177 |
116,440 |
2,081,258,600 |
1,151 |
| 2025010303 Jan 2025 |
177 |
186 |
162 |
174 |
82,621 |
1,463,464,700 |
783 |
| 2025010606 Jan 2025 |
174 |
178 |
157 |
158 |
130,702 |
2,096,774,500 |
1,278 |
| 2025010707 Jan 2025 |
157 |
173 |
153 |
168 |
128,723 |
2,176,763,700 |
987 |
| 2025010808 Jan 2025 |
168 |
184 |
166 |
176 |
120,038 |
2,127,015,300 |
873 |
| 2025010909 Jan 2025 |
182 |
182 |
164 |
167 |
61,648 |
1,046,600,700 |
554 |
| 2025011010 Jan 2025 |
167 |
173 |
160 |
171 |
44,155 |
740,016,400 |
331 |
| 2025011313 Jan 2025 |
171 |
171 |
160 |
162 |
18,773 |
306,755,900 |
271 |
| 2025011414 Jan 2025 |
160 |
162 |
146 |
147 |
84,909 |
1,274,383,600 |
694 |
| 2025011515 Jan 2025 |
148 |
149 |
133 |
133 |
122,880 |
1,661,455,600 |
771 |
| 2025011616 Jan 2025 |
124 |
145 |
120 |
139 |
103,653 |
1,350,218,400 |
787 |
| 2025011717 Jan 2025 |
140 |
152 |
137 |
150 |
60,150 |
901,085,700 |
543 |
| 2025012020 Jan 2025 |
160 |
160 |
137 |
147 |
32,683 |
483,458,400 |
358 |
| 2025012121 Jan 2025 |
147 |
161 |
141 |
160 |
93,963 |
1,472,438,100 |
561 |
| 2025012222 Jan 2025 |
160 |
170 |
155 |
156 |
25,639 |
409,430,200 |
291 |
| 2025012323 Jan 2025 |
157 |
160 |
145 |
149 |
48,410 |
725,197,000 |
499 |
| 2025012424 Jan 2025 |
149 |
149 |
136 |
139 |
34,665 |
485,699,000 |
263 |
| 2025013030 Jan 2025 |
140 |
151 |
140 |
151 |
50,067 |
753,281,700 |
117 |
| 2025013131 Jan 2025 |
165 |
166 |
165 |
166 |
36,209 |
600,624,400 |
88 |
| 2025020303 Feb 2025 |
170 |
182 |
152 |
159 |
114,811 |
2,020,017,300 |
541 |
| 2025020404 Feb 2025 |
159 |
168 |
159 |
161 |
21,511 |
351,227,700 |
217 |
| 2025020505 Feb 2025 |
161 |
161 |
151 |
153 |
27,262 |
422,683,400 |
256 |
| 2025020606 Feb 2025 |
153 |
168 |
151 |
168 |
90,917 |
1,503,829,800 |
521 |
| 2025020707 Feb 2025 |
171 |
176 |
152 |
153 |
65,442 |
1,043,507,000 |
728 |
| 2025021010 Feb 2025 |
152 |
161 |
147 |
157 |
27,971 |
424,765,500 |
328 |
| 2025021111 Feb 2025 |
158 |
172 |
155 |
170 |
109,283 |
1,820,189,200 |
683 |
| 2025021212 Feb 2025 |
172 |
187 |
172 |
187 |
142,642 |
2,631,363,600 |
623 |
| 2025021313 Feb 2025 |
204 |
204 |
204 |
204 |
275,629 |
5,622,831,600 |
423 |
| 2025021414 Feb 2025 |
224 |
224 |
184 |
184 |
690,726 |
13,836,593,300 |
2,410 |
| 2025021717 Feb 2025 |
175 |
198 |
166 |
174 |
399,107 |
7,357,817,200 |
2,187 |
| 2025021818 Feb 2025 |
175 |
180 |
161 |
162 |
127,729 |
2,102,072,700 |
1,182 |
| 2025021919 Feb 2025 |
165 |
167 |
159 |
159 |
242,346 |
3,921,860,100 |
1,300 |
| 2025022020 Feb 2025 |
160 |
160 |
154 |
155 |
87,141 |
1,365,763,100 |
627 |
| 2025022121 Feb 2025 |
155 |
165 |
152 |
163 |
120,131 |
1,894,530,800 |
652 |
| 2025022424 Feb 2025 |
163 |
163 |
156 |
158 |
30,377 |
482,777,400 |
320 |
| 2025022525 Feb 2025 |
158 |
161 |
154 |
154 |
70,875 |
1,109,833,800 |
309 |
| 2025022626 Feb 2025 |
154 |
160 |
144 |
147 |
232,965 |
3,458,745,900 |
482 |
| 2025022727 Feb 2025 |
147 |
152 |
142 |
146 |
37,050 |
538,523,000 |
227 |
| 2025022828 Feb 2025 |
146 |
152 |
140 |
142 |
40,219 |
579,095,100 |
247 |
| 2025030303 Mar 2025 |
142 |
147 |
139 |
145 |
115,615 |
1,641,357,900 |
272 |
| 2025030404 Mar 2025 |
145 |
149 |
140 |
141 |
47,522 |
678,140,100 |
317 |
| 2025030505 Mar 2025 |
142 |
143 |
136 |
140 |
38,762 |
537,998,700 |
335 |
| 2025030606 Mar 2025 |
141 |
151 |
138 |
142 |
85,680 |
1,239,213,000 |
1,432 |
| 2025030707 Mar 2025 |
142 |
143 |
139 |
142 |
6,790 |
95,696,900 |
97 |
| 2025031010 Mar 2025 |
142 |
142 |
139 |
140 |
9,963 |
140,030,300 |
83 |
| 2025031111 Mar 2025 |
143 |
154 |
140 |
154 |
94,072 |
1,425,224,700 |
489 |
| 2025031212 Mar 2025 |
158 |
160 |
147 |
153 |
62,555 |
940,853,100 |
510 |
| 2025031313 Mar 2025 |
152 |
156 |
152 |
155 |
27,993 |
429,851,100 |
214 |
| 2025031414 Mar 2025 |
156 |
156 |
152 |
152 |
29,366 |
450,013,300 |
151 |
| 2025031717 Mar 2025 |
152 |
156 |
152 |
153 |
20,875 |
320,957,700 |
103 |
| 2025031818 Mar 2025 |
153 |
160 |
150 |
155 |
110,059 |
1,689,851,600 |
240 |
| 2025031919 Mar 2025 |
155 |
159 |
154 |
156 |
18,299 |
284,534,500 |
101 |
| 2025032020 Mar 2025 |
156 |
157 |
153 |
155 |
13,239 |
204,619,100 |
62 |
| 2025032121 Mar 2025 |
154 |
156 |
152 |
153 |
109,257 |
1,669,486,300 |
62 |
| 2025032424 Mar 2025 |
153 |
155 |
153 |
153 |
15,076 |
231,209,400 |
82 |
| 2025032525 Mar 2025 |
153 |
156 |
153 |
153 |
16,594 |
255,370,700 |
48 |
| 2025032626 Mar 2025 |
154 |
157 |
154 |
157 |
13,384 |
206,829,200 |
63 |
| 2025032727 Mar 2025 |
156 |
159 |
154 |
159 |
13,373 |
210,023,100 |
74 |
| 2025040808 Apr 2025 |
150 |
159 |
148 |
158 |
31,692 |
488,611,300 |
117 |
| 2025040909 Apr 2025 |
157 |
157 |
153 |
154 |
42,777 |
658,506,400 |
107 |
| 2025041010 Apr 2025 |
154 |
157 |
154 |
156 |
11,256 |
174,906,200 |
95 |
| 2025041111 Apr 2025 |
156 |
156 |
154 |
156 |
5,945 |
91,885,100 |
42 |
| 2025041414 Apr 2025 |
157 |
162 |
156 |
161 |
31,576 |
504,140,800 |
140 |
| 2025041515 Apr 2025 |
161 |
163 |
158 |
163 |
38,656 |
618,739,100 |
105 |
| 2025041616 Apr 2025 |
163 |
168 |
160 |
166 |
385,857 |
6,380,412,500 |
339 |
| 2025041717 Apr 2025 |
169 |
169 |
166 |
167 |
134,201 |
2,240,825,500 |
201 |
| 2025042121 Apr 2025 |
167 |
168 |
166 |
167 |
186,712 |
3,114,860,400 |
121 |
| 2025042222 Apr 2025 |
167 |
168 |
167 |
167 |
89,212 |
1,491,064,700 |
62 |
| 2025042323 Apr 2025 |
167 |
168 |
167 |
167 |
103,136 |
1,722,431,600 |
69 |
| 2025042424 Apr 2025 |
167 |
168 |
167 |
167 |
11,523 |
192,472,600 |
48 |
| 2025042525 Apr 2025 |
167 |
168 |
167 |
167 |
103,239 |
1,724,098,900 |
56 |
| 2025042828 Apr 2025 |
167 |
168 |
167 |
167 |
47,679 |
796,518,200 |
48 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Voluntary Conversion |
|
- |
|
2025052828 May 2025 |
Active |
| Proxy Voting |
|
- |
2024052828 May 2024 |
2024062020 Jun 2024 |
Active |
| Proxy Voting |
|
- |
2023053030 May 2023 |
2023062323 Jun 2023 |
Active |
