PT Pelayaran Kurnia Lautan Semesta Tbk (IDX:KLAS)
Indonesia · Delayed Price · Currency is IDR 83.00
0.00 (0.00%)
Last updated: Apr 27, 2026, 11:36 AM WIB
IDX:KLAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,752,200 |
| 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 |
| Feb 23, 2026 | 91.00 | 92.00 | 90.00 | 92.00 | 92.00 | - | 12,393,200 |
| Feb 20, 2026 | 93.00 | 94.00 | 90.00 | 92.00 | 92.00 | -1.08% | 13,512,700 |
| Feb 19, 2026 | 94.00 | 95.00 | 92.00 | 93.00 | 93.00 | -1.06% | 17,229,600 |
| Feb 18, 2026 | 90.00 | 95.00 | 89.00 | 94.00 | 94.00 | 4.44% | 28,088,000 |
| Feb 13, 2026 | 92.00 | 92.00 | 89.00 | 90.00 | 90.00 | -1.10% | 7,561,100 |
| Feb 12, 2026 | 93.00 | 93.00 | 89.00 | 91.00 | 91.00 | -2.15% | 20,213,500 |
| Feb 11, 2026 | 90.00 | 93.00 | 89.00 | 93.00 | 93.00 | 4.49% | 29,700,400 |
| Feb 10, 2026 | 85.00 | 89.00 | 85.00 | 89.00 | 89.00 | 4.71% | 16,512,700 |
| Feb 9, 2026 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | - | 14,314,400 |
| Feb 6, 2026 | 88.00 | 88.00 | 82.00 | 85.00 | 85.00 | -4.49% | 17,400,300 |
| Feb 5, 2026 | 89.00 | 91.00 | 88.00 | 89.00 | 89.00 | 1.14% | 12,162,700 |
| Feb 4, 2026 | 91.00 | 91.00 | 87.00 | 88.00 | 88.00 | -2.22% | 15,193,700 |