IDX · KLAS · stock
PT Pelayaran Kurnia Lautan Semesta Tbk (KLAS) stock price history
Every IDX trading session of PT Pelayaran Kurnia Lautan Semesta Tbk from Jun 12, 2023 to Nov 13, 2026: 818 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KLAS adjusted close, 2023 to 2026
- IDR 173.73
- All time high, 2024
- IDR 187.00
- 52 week high, IDR 51.00 low
- 818
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
KLAS key facts
- PT Pelayaran Kurnia Lautan Semesta Tbk (KLAS) closed at IDR 77.00 on Nov 13, 2026 on IDX.
- KLAS's all time high close is IDR 173.73, set on Nov 18, 2024; its all time low close is IDR 38.74 on Feb 23, 2024.
- KLAS's 52 week range is IDR 51.00 to IDR 187.00.
- KLAS returned -41.2% over the year to Nov 13, 2026.
- Since Jun 12, 2023 KLAS returned -30%, -10.0% a year compounded.
- KLAS's deepest drawdown was -70.1% from Nov 18, 2024 to Jun 8, 2026.
- DataCedar holds 818 daily sessions of KLAS history from Jun 12, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KLAS price chart, 2023 to 2026
KLAS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.3% |
| 3 months | -2.5% |
| 6 months | -4.9% |
| Year to date | -42.5% |
| 1 year | -41.2% |
| 3 years | +42.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 12, 2023 | -30.4% |
| Compound annual growth, 3.4 years | -10.0% |
KLAS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 173.73 on Nov 18, 2024
- All time low close
- IDR 38.74 on Feb 23, 2024
- 52 week high
- IDR 187.00 on Dec 15, 2025
- 52 week low
- IDR 51.00 on Jun 9, 2026
- Deepest drawdown
- -70.1% from Nov 18, 2024 to Jun 8, 2026, not yet recovered
- Best single session
- +26.0% on Nov 7, 2023
- Worst single session
- -24.5% on Nov 1, 2024
- Volatility, 1 year annualised
- 66.7%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2024, +121%
- Worst calendar year
- 2025, +29%
KLAS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Jun 12, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 135.00 | IDR 152.00 | IDR 51.00 | IDR 77.00 | -42.5% | 6.7B | 208 |
| 2025 | IDR 103.25 | IDR 187.00 | IDR 100.27 | IDR 134.00 | +28.6% | 2.5B | 236 |
| 2024 | IDR 46.59 | IDR 197.56 | IDR 35.37 | IDR 104.24 | +121.1% | 1.7B | 237 |
| 2023 | IDR 110.59 | IDR 133.61 | IDR 30.31 | IDR 47.16 | n/a | 4.6B | 137 |
KLAS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 77.00 | +13.2% |
| October 2026 | IDR 68.00 | -2.9% |
| September 2026 | IDR 70.00 | -20.5% |
| August 2026 | IDR 88.00 | +17.3% |
| July 2026 | IDR 75.00 | +17.2% |
| June 2026 | IDR 64.00 | -9.9% |
| May 2026 | IDR 71.00 | -15.5% |
| April 2026 | IDR 84.00 | +6.3% |
| March 2026 | IDR 79.00 | -12.2% |
| February 2026 | IDR 90.00 | 0.0% |
| January 2026 | IDR 90.00 | -32.8% |
| December 2025 | IDR 134.00 | +3.1% |
About the KLAS data
Daily bars. 818 sessions from Jun 12, 2023 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 12, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AKLAS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
KLAS share price history
