PT Pelayaran Kurnia Lautan Semesta Tbk (IDX:KLAS)
Indonesia · Delayed Price · Currency is IDR 65.00
-4.00 (-5.80%)
At close: Jun 26, 2026
IDX:KLAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 71.00 | 73.00 | 69.00 | 70.00 | 70.00 | -1.41% | 8,910,200 |
| Jun 15, 2026 | 70.00 | 72.00 | 69.00 | 71.00 | 71.00 | 4.41% | 12,228,300 |
| Jun 12, 2026 | 67.00 | 70.00 | 66.00 | 68.00 | 68.00 | 3.03% | 10,175,500 |
| Jun 11, 2026 | 66.00 | 70.00 | 64.00 | 66.00 | 66.00 | -2.94% | 14,391,200 |
| Jun 10, 2026 | 55.00 | 72.00 | 55.00 | 68.00 | 68.00 | 23.64% | 68,822,100 |
| Jun 9, 2026 | 52.00 | 56.00 | 51.00 | 55.00 | 55.00 | 5.77% | 10,560,300 |
| Jun 8, 2026 | 61.00 | 61.00 | 52.00 | 52.00 | 52.00 | -14.75% | 20,022,000 |
| Jun 5, 2026 | 66.00 | 66.00 | 61.00 | 61.00 | 61.00 | -7.58% | 6,594,000 |
| Jun 4, 2026 | 67.00 | 67.00 | 61.00 | 66.00 | 66.00 | -2.94% | 8,993,400 |
| Jun 3, 2026 | 71.00 | 72.00 | 64.00 | 68.00 | 68.00 | -4.23% | 23,958,200 |
| Jun 2, 2026 | 71.00 | 72.00 | 69.00 | 71.00 | 71.00 | - | 5,041,200 |
| May 29, 2026 | 70.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 5,164,300 |
| May 26, 2026 | 74.00 | 75.00 | 70.00 | 71.00 | 71.00 | -1.39% | 10,790,900 |
| May 25, 2026 | 73.00 | 75.00 | 71.00 | 72.00 | 72.00 | 2.86% | 8,318,800 |
| May 22, 2026 | 70.00 | 73.00 | 65.00 | 70.00 | 70.00 | -1.41% | 11,504,500 |
| May 21, 2026 | 76.00 | 77.00 | 71.00 | 71.00 | 71.00 | -6.58% | 17,911,200 |
| May 20, 2026 | 76.00 | 78.00 | 74.00 | 76.00 | 76.00 | - | 13,468,100 |
| May 19, 2026 | 79.00 | 80.00 | 75.00 | 76.00 | 76.00 | -5.00% | 25,708,100 |
| May 18, 2026 | 81.00 | 82.00 | 77.00 | 80.00 | 80.00 | -1.23% | 23,247,400 |
| 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 |