PT Pelayaran Kurnia Lautan Semesta Tbk (IDX:KLAS)
Indonesia · Delayed Price · Currency is IDR 86.00
+3.00 (3.61%)
At close: Oct 9, 2026
IDX:KLAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 83.00 | 88.00 | 83.00 | 86.00 | 86.00 | 3.61% | 11,754,200 |
| Oct 8, 2026 | 86.00 | 89.00 | 83.00 | 83.00 | 83.00 | -2.35% | 13,263,200 |
| Oct 7, 2026 | 82.00 | 90.00 | 78.00 | 85.00 | 85.00 | 3.66% | 45,315,100 |
| Oct 6, 2026 | 75.00 | 86.00 | 75.00 | 82.00 | 82.00 | 10.81% | 29,662,900 |
| Oct 5, 2026 | 71.00 | 75.00 | 71.00 | 74.00 | 74.00 | 2.78% | 3,521,900 |
| Oct 2, 2026 | 72.00 | 75.00 | 68.00 | 72.00 | 72.00 | -1.37% | 1,854,800 |
| Oct 1, 2026 | 71.00 | 74.00 | 71.00 | 73.00 | 73.00 | 4.29% | 1,490,300 |
| Sep 30, 2026 | 69.00 | 75.00 | 69.00 | 70.00 | 70.00 | 1.45% | 4,583,500 |
| Sep 29, 2026 | 66.00 | 69.00 | 65.00 | 69.00 | 69.00 | 1.47% | 3,868,900 |
| Sep 28, 2026 | 75.00 | 75.00 | 67.00 | 68.00 | 68.00 | -10.53% | 12,832,800 |
| Sep 25, 2026 | 79.00 | 81.00 | 74.00 | 76.00 | 76.00 | -5.00% | 8,351,300 |
| Sep 24, 2026 | 80.00 | 81.00 | 78.00 | 80.00 | 80.00 | - | 3,332,700 |
| Sep 23, 2026 | 79.00 | 81.00 | 78.00 | 80.00 | 80.00 | 1.27% | 6,600,700 |
| Sep 22, 2026 | 83.00 | 84.00 | 76.00 | 79.00 | 79.00 | -4.82% | 14,963,700 |
| Sep 21, 2026 | 83.00 | 85.00 | 82.00 | 83.00 | 83.00 | -1.19% | 2,237,800 |
| Sep 18, 2026 | 85.00 | 86.00 | 84.00 | 84.00 | 84.00 | - | 2,820,100 |
| 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 |