PT Pelayaran Kurnia Lautan Semesta Tbk (IDX:KLAS)
Indonesia · Delayed Price · Currency is IDR 85.00
+1.00 (1.19%)
At close: Sep 18, 2026
IDX:KLAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 84.00 | 87.00 | 83.00 | 84.00 | 84.00 | 1.20% | 14,138,800 |
| Sep 16, 2026 | 82.00 | 87.00 | 81.00 | 83.00 | 83.00 | 1.22% | 15,251,400 |
| Sep 15, 2026 | 83.00 | 86.00 | 81.00 | 82.00 | 82.00 | -1.20% | 6,327,600 |
| Sep 14, 2026 | 84.00 | 85.00 | 81.00 | 83.00 | 83.00 | -1.19% | 7,220,800 |
| Sep 11, 2026 | 82.00 | 90.00 | 81.00 | 84.00 | 84.00 | - | 23,786,600 |
| Sep 10, 2026 | 87.00 | 87.00 | 83.00 | 84.00 | 84.00 | -3.45% | 7,271,200 |
| Sep 9, 2026 | 84.00 | 88.00 | 83.00 | 87.00 | 87.00 | 3.57% | 9,838,900 |
| Sep 8, 2026 | 83.00 | 85.00 | 82.00 | 84.00 | 84.00 | 1.20% | 5,501,600 |
| Sep 7, 2026 | 88.00 | 88.00 | 78.00 | 83.00 | 83.00 | -4.60% | 19,547,200 |
| Sep 4, 2026 | 91.00 | 91.00 | 87.00 | 87.00 | 87.00 | -3.33% | 10,711,100 |
| Sep 3, 2026 | 89.00 | 91.00 | 89.00 | 90.00 | 90.00 | 1.12% | 3,865,900 |
| Sep 2, 2026 | 89.00 | 90.00 | 87.00 | 89.00 | 89.00 | - | 9,994,200 |
| Sep 1, 2026 | 89.00 | 90.00 | 87.00 | 89.00 | 89.00 | 1.14% | 13,417,800 |
| Aug 31, 2026 | 87.00 | 90.00 | 84.00 | 88.00 | 88.00 | 2.33% | 14,289,300 |
| Aug 28, 2026 | 86.00 | 87.00 | 84.00 | 86.00 | 86.00 | - | 7,426,000 |
| Aug 27, 2026 | 83.00 | 89.00 | 82.00 | 86.00 | 86.00 | 3.61% | 31,343,100 |
| Aug 26, 2026 | 82.00 | 86.00 | 81.00 | 83.00 | 83.00 | 1.22% | 17,798,200 |
| Aug 24, 2026 | 81.00 | 83.00 | 79.00 | 82.00 | 82.00 | 1.23% | 9,882,100 |
| Aug 21, 2026 | 81.00 | 82.00 | 79.00 | 81.00 | 81.00 | - | 9,236,200 |
| Aug 20, 2026 | 80.00 | 82.00 | 79.00 | 81.00 | 81.00 | 1.25% | 6,402,000 |
| Aug 19, 2026 | 81.00 | 82.00 | 80.00 | 80.00 | 80.00 | -1.23% | 4,624,300 |
| Aug 18, 2026 | 80.00 | 82.00 | 79.00 | 81.00 | 81.00 | 2.53% | 6,643,300 |
| Aug 14, 2026 | 80.00 | 81.00 | 78.00 | 79.00 | 79.00 | - | 9,638,900 |
| Aug 13, 2026 | 81.00 | 82.00 | 78.00 | 79.00 | 79.00 | -1.25% | 10,229,500 |
| Aug 12, 2026 | 78.00 | 81.00 | 78.00 | 80.00 | 80.00 | 2.56% | 8,824,500 |
| Aug 11, 2026 | 79.00 | 80.00 | 77.00 | 78.00 | 78.00 | - | 12,970,900 |
| Aug 10, 2026 | 77.00 | 79.00 | 76.00 | 78.00 | 78.00 | 1.30% | 9,548,000 |
| Aug 7, 2026 | 77.00 | 79.00 | 75.00 | 77.00 | 77.00 | 1.32% | 11,279,900 |
| Aug 6, 2026 | 78.00 | 78.00 | 75.00 | 76.00 | 76.00 | -1.30% | 4,305,200 |
| Aug 5, 2026 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | -1.28% | 5,880,200 |
| Aug 4, 2026 | 77.00 | 80.00 | 75.00 | 78.00 | 78.00 | 4.00% | 17,078,100 |
| Aug 3, 2026 | 75.00 | 76.00 | 73.00 | 75.00 | 75.00 | - | 5,570,200 |
| Jul 31, 2026 | 73.00 | 76.00 | 72.00 | 75.00 | 75.00 | - | 13,206,100 |
| Jul 30, 2026 | 74.00 | 78.00 | 73.00 | 75.00 | 75.00 | 1.35% | 7,203,200 |
| Jul 29, 2026 | 74.00 | 76.00 | 72.00 | 74.00 | 74.00 | -1.33% | 12,985,000 |
| Jul 28, 2026 | 74.00 | 78.00 | 73.00 | 75.00 | 75.00 | 1.35% | 16,916,500 |
| Jul 27, 2026 | 69.00 | 75.00 | 68.00 | 74.00 | 74.00 | 7.25% | 24,114,000 |
| Jul 24, 2026 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | -1.43% | 2,840,500 |
| Jul 23, 2026 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | -1.41% | 4,911,400 |
| Jul 22, 2026 | 71.00 | 72.00 | 69.00 | 71.00 | 71.00 | - | 3,399,700 |
| Jul 21, 2026 | 72.00 | 72.00 | 69.00 | 71.00 | 71.00 | - | 2,377,500 |
| Jul 20, 2026 | 70.00 | 72.00 | 69.00 | 71.00 | 71.00 | 1.43% | 5,338,900 |
| Jul 17, 2026 | 70.00 | 70.00 | 68.00 | 70.00 | 70.00 | - | 3,098,300 |
| Jul 16, 2026 | 69.00 | 70.00 | 68.00 | 70.00 | 70.00 | 1.45% | 2,347,000 |
| Jul 15, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 2,347,000 |
| Jul 14, 2026 | 70.00 | 71.00 | 68.00 | 69.00 | 69.00 | - | 5,285,700 |
| Jul 13, 2026 | 67.00 | 70.00 | 67.00 | 69.00 | 69.00 | 2.99% | 4,237,800 |
| Jul 10, 2026 | 68.00 | 69.00 | 67.00 | 67.00 | 67.00 | -1.47% | 2,517,500 |
| Jul 9, 2026 | 68.00 | 71.00 | 66.00 | 68.00 | 68.00 | 1.49% | 13,377,600 |
| Jul 8, 2026 | 68.00 | 68.00 | 65.00 | 67.00 | 67.00 | -1.47% | 9,429,900 |