IDX · KLIN · stock
PT Klinko Karya Imaji Tbk (KLIN) stock price history
Every IDX trading session of PT Klinko Karya Imaji Tbk from Aug 9, 2022 to Sep 29, 2026: 994 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.
KLIN adjusted close, 2022 to 2026
- IDR 232.00
- All time high, 2024
- IDR 193.00
- 52 week high, IDR 91.00 low
- 994
- Daily sessions since 2022
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
KLIN key facts
- PT Klinko Karya Imaji Tbk (KLIN) closed at IDR 111.00 on Sep 29, 2026 on IDX.
- KLIN's all time high close is IDR 232.00, set on Nov 28, 2024; its all time low close is IDR 11.00 on Jun 11, 2024.
- KLIN's 52 week range is IDR 91.00 to IDR 193.00.
- KLIN returned -40.3% over the year to Sep 29, 2026.
- Since Aug 9, 2022 KLIN returned +23%, +5.2% a year compounded.
- KLIN's deepest drawdown was -87.8% from Aug 9, 2022 to Jun 11, 2024.
- DataCedar holds 994 daily sessions of KLIN history from Aug 9, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KLIN price chart, 2022 to 2026
KLIN returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.1% |
| 3 months | +14.4% |
| 6 months | -30.2% |
| Year to date | -38.7% |
| 1 year | -40.3% |
| 3 years | +192.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 9, 2022 | +23.3% |
| Compound annual growth, 4.1 years | +5.2% |
KLIN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 232.00 on Nov 28, 2024
- All time low close
- IDR 11.00 on Jun 11, 2024
- 52 week high
- IDR 193.00 on Oct 6, 2025
- 52 week low
- IDR 91.00 on Jun 10, 2026
- Deepest drawdown
- -87.8% from Aug 9, 2022 to Jun 11, 2024, recovered Oct 24, 2024
- Best single session
- +10.0% on Sep 7, 2022
- Worst single session
- -11.1% on Mar 27, 2024
- Volatility, 1 year annualised
- 59.7%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2024, +575%
- Worst calendar year
- 2023, -20%
KLIN 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. 2022 starts on Aug 9, 2022; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 182.00 | IDR 191.00 | IDR 91.00 | IDR 111.00 | -38.7% | 45.8M | 179 |
| 2025 | IDR 188.00 | IDR 224.00 | IDR 117.00 | IDR 181.00 | -4.2% | 914M | 236 |
| 2024 | IDR 29.00 | IDR 232.00 | IDR 10.00 | IDR 189.00 | +575.0% | 691.4M | 237 |
| 2023 | IDR 34.00 | IDR 55.00 | IDR 21.00 | IDR 28.00 | -20.0% | 1.6B | 239 |
| 2022 | IDR 90.00 | IDR 90.00 | IDR 34.00 | IDR 35.00 | n/a | 1B | 103 |
KLIN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 111.00 | -5.9% |
| August 2026 | IDR 118.00 | -1.7% |
| July 2026 | IDR 120.00 | +25.0% |
| June 2026 | IDR 96.00 | -17.2% |
| May 2026 | IDR 116.00 | -23.7% |
| April 2026 | IDR 152.00 | +4.1% |
| March 2026 | IDR 146.00 | -0.7% |
| February 2026 | IDR 147.00 | -12.5% |
| January 2026 | IDR 168.00 | -7.2% |
| December 2025 | IDR 181.00 | +5.8% |
| November 2025 | IDR 171.00 | -6.0% |
| October 2025 | IDR 182.00 | -2.7% |
About the KLIN data
Daily bars. 994 sessions from Aug 9, 2022 to Sep 29, 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 Sep 29, 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 Aug 9, 2022, 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/KLIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
KLIN share price history
