PT Pelayaran Kurnia Lautan Semesta Tbk (IDX:KLAS)
Indonesia · Delayed Price · Currency is IDR 86.00
0.00 (0.00%)
At close: Aug 28, 2026
IDX:KLAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 66.00 | 74.00 | 66.00 | 68.00 | 68.00 | 3.03% | 44,023,800 |
| Jul 6, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 2,705,300 |
| Jul 3, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 1,653,100 |
| Jul 2, 2026 | 63.00 | 66.00 | 63.00 | 66.00 | 66.00 | 3.13% | 2,557,400 |
| Jul 1, 2026 | 63.00 | 65.00 | 62.00 | 64.00 | 64.00 | - | 2,068,900 |
| Jun 30, 2026 | 65.00 | 66.00 | 62.00 | 64.00 | 64.00 | -3.03% | 3,090,900 |
| Jun 29, 2026 | 65.00 | 69.00 | 63.00 | 66.00 | 66.00 | 1.54% | 1,948,000 |
| Jun 26, 2026 | 68.00 | 70.00 | 65.00 | 65.00 | 65.00 | -5.80% | 3,014,100 |
| Jun 25, 2026 | 67.00 | 70.00 | 67.00 | 69.00 | 69.00 | 2.99% | 3,224,900 |
| Jun 24, 2026 | 69.00 | 70.00 | 66.00 | 67.00 | 67.00 | -1.47% | 1,984,600 |
| Jun 23, 2026 | 68.00 | 70.00 | 67.00 | 68.00 | 68.00 | -1.45% | 2,514,600 |
| Jun 22, 2026 | 72.00 | 73.00 | 69.00 | 69.00 | 69.00 | -4.17% | 5,483,600 |
| Jun 19, 2026 | 71.00 | 73.00 | 69.00 | 72.00 | 72.00 | 1.41% | 9,340,200 |
| Jun 18, 2026 | 70.00 | 71.00 | 67.00 | 71.00 | 71.00 | 1.43% | 6,701,900 |