PT Pelayaran Kurnia Lautan Semesta Tbk (IDX:KLAS)
Indonesia · Delayed Price · Currency is IDR 81.00
-3.00 (-3.57%)
At close: May 13, 2026
IDX:KLAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 80.00 | 84.00 | 80.00 | 81.00 | 81.00 | -3.57% | 23,573,400 |
| May 12, 2026 | 87.00 | 90.00 | 83.00 | 84.00 | 84.00 | -2.33% | 40,282,100 |
| May 11, 2026 | 87.00 | 92.00 | 85.00 | 86.00 | 86.00 | -1.15% | 59,549,000 |
| May 8, 2026 | 97.00 | 98.00 | 85.00 | 87.00 | 87.00 | -10.31% | 100,114,300 |
| May 7, 2026 | 81.00 | 102.00 | 81.00 | 97.00 | 97.00 | 21.25% | 697,558,600 |
| May 6, 2026 | 80.00 | 82.00 | 80.00 | 80.00 | 80.00 | - | 4,030,300 |
| May 5, 2026 | 81.00 | 81.00 | 77.00 | 80.00 | 80.00 | -1.23% | 14,361,100 |
| May 4, 2026 | 83.00 | 83.00 | 79.00 | 81.00 | 81.00 | -3.57% | 13,958,700 |
| Apr 30, 2026 | 84.00 | 85.00 | 82.00 | 84.00 | 84.00 | -1.18% | 7,923,500 |
| Apr 29, 2026 | 84.00 | 86.00 | 82.00 | 85.00 | 85.00 | 2.41% | 5,204,600 |
| Apr 28, 2026 | 82.00 | 85.00 | 82.00 | 83.00 | 83.00 | 1.22% | 6,059,100 |
| Apr 27, 2026 | 83.00 | 84.00 | 81.00 | 82.00 | 82.00 | -1.20% | 8,162,500 |
| Apr 24, 2026 | 89.00 | 89.00 | 83.00 | 83.00 | 83.00 | -5.68% | 12,161,500 |
| Apr 23, 2026 | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | -1.12% | 8,462,800 |
| Apr 22, 2026 | 88.00 | 90.00 | 87.00 | 89.00 | 89.00 | 1.14% | 9,552,000 |
| Apr 21, 2026 | 89.00 | 90.00 | 87.00 | 88.00 | 88.00 | - | 8,675,300 |
| Apr 20, 2026 | 88.00 | 91.00 | 88.00 | 88.00 | 88.00 | -3.30% | 8,592,000 |
| Apr 17, 2026 | 92.00 | 93.00 | 88.00 | 91.00 | 91.00 | 1.11% | 29,959,300 |
| Apr 16, 2026 | 86.00 | 92.00 | 85.00 | 90.00 | 90.00 | 5.88% | 57,336,200 |
| Apr 15, 2026 | 84.00 | 86.00 | 84.00 | 85.00 | 85.00 | 1.19% | 5,887,500 |
| Apr 14, 2026 | 83.00 | 86.00 | 81.00 | 84.00 | 84.00 | 1.20% | 9,326,800 |
| Apr 13, 2026 | 82.00 | 83.00 | 80.00 | 83.00 | 83.00 | 2.47% | 7,262,400 |
| Apr 10, 2026 | 79.00 | 82.00 | 75.00 | 81.00 | 81.00 | 2.53% | 15,496,600 |
| Apr 9, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 4,997,700 |
| Apr 8, 2026 | 79.00 | 80.00 | 77.00 | 79.00 | 79.00 | 1.28% | 8,294,200 |
| Apr 7, 2026 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | -1.27% | 1,754,700 |
| Apr 6, 2026 | 78.00 | 79.00 | 77.00 | 79.00 | 79.00 | 1.28% | 5,330,000 |
| Apr 2, 2026 | 80.00 | 81.00 | 77.00 | 78.00 | 78.00 | -2.50% | 5,498,100 |
| Apr 1, 2026 | 80.00 | 80.00 | 75.00 | 80.00 | 80.00 | 1.27% | 6,196,200 |
| Mar 31, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 3,159,400 |
| Mar 30, 2026 | 79.00 | 81.00 | 78.00 | 79.00 | 79.00 | -1.25% | 6,271,100 |
| Mar 27, 2026 | 79.00 | 81.00 | 79.00 | 80.00 | 80.00 | 1.27% | 3,860,600 |
| Mar 26, 2026 | 80.00 | 82.00 | 79.00 | 79.00 | 79.00 | -1.25% | 2,208,800 |
| Mar 25, 2026 | 77.00 | 81.00 | 75.00 | 80.00 | 80.00 | 3.90% | 6,322,200 |
| Mar 17, 2026 | 76.00 | 79.00 | 76.00 | 77.00 | 77.00 | 1.32% | 6,177,200 |
| Mar 16, 2026 | 77.00 | 77.00 | 73.00 | 76.00 | 76.00 | -1.30% | 7,546,100 |
| Mar 13, 2026 | 77.00 | 80.00 | 76.00 | 77.00 | 77.00 | -1.28% | 5,755,400 |
| Mar 12, 2026 | 81.00 | 81.00 | 78.00 | 78.00 | 78.00 | -2.50% | 5,116,600 |
| Mar 11, 2026 | 80.00 | 83.00 | 79.00 | 80.00 | 80.00 | 1.27% | 7,352,400 |
| Mar 10, 2026 | 74.00 | 81.00 | 74.00 | 79.00 | 79.00 | 5.33% | 9,028,300 |
| Mar 9, 2026 | 73.00 | 79.00 | 69.00 | 75.00 | 75.00 | -7.41% | 19,465,200 |
| Mar 6, 2026 | 83.00 | 84.00 | 81.00 | 81.00 | 81.00 | -3.57% | 9,616,300 |
| Mar 5, 2026 | 82.00 | 85.00 | 82.00 | 84.00 | 84.00 | 3.70% | 8,041,400 |
| Mar 4, 2026 | 84.00 | 85.00 | 79.00 | 81.00 | 81.00 | -5.81% | 29,841,800 |
| Mar 3, 2026 | 84.00 | 89.00 | 84.00 | 86.00 | 86.00 | 2.38% | 19,246,200 |
| Mar 2, 2026 | 87.00 | 89.00 | 83.00 | 84.00 | 84.00 | -6.67% | 26,320,000 |
| Feb 27, 2026 | 92.00 | 92.00 | 89.00 | 90.00 | 90.00 | -1.10% | 20,949,500 |
| Feb 26, 2026 | 91.00 | 97.00 | 89.00 | 91.00 | 91.00 | - | 73,852,600 |
| Feb 25, 2026 | 90.00 | 99.00 | 86.00 | 91.00 | 91.00 | 1.11% | 107,426,400 |
| Feb 24, 2026 | 92.00 | 93.00 | 89.00 | 90.00 | 90.00 | -2.17% | 16,196,100 |