PT Pelayaran Kurnia Lautan Semesta Tbk(ID:KLAS)
69.00+1.00 (+1.47%)
ID:KLAS
PT Pelayaran Kurnia Lautan Semesta Tbk historical prices
69.00
At close:+1.00 (+1.47%)
PT Pelayaran Kurnia Lautan Semesta Tbk (KLAS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 68.00 | 71.00 | 66.00 | 69.00 | 69.00 | +1.47% | 3,203,900 | 0.36 |
| Nov 10, 2026 | 67.00 | 71.00 | 66.00 | 68.00 | 68.00 | +3.03% | 2,825,600 | 0.31 |
| Nov 09, 2026 | 66.00 | 68.00 | 66.00 | 67.00 | 67.00 | +1.52% | 594,900 | 0.06 |
| Nov 06, 2026 | 67.00 | 69.00 | 65.00 | 66.00 | 66.00 | -2.94% | 1,011,300 | 0.11 |
| Nov 05, 2026 | 68.00 | 69.00 | 65.00 | 68.00 | 68.00 | +1.49% | 761,500 | 0.08 |
| Nov 04, 2026 | 67.00 | 67.00 | 64.00 | 67.00 | 67.00 | -1.47% | 2,473,300 | 0.26 |
| Nov 03, 2026 | 68.00 | 70.00 | 64.00 | 68.00 | 68.00 | 0.00% | 4,750,500 | 0.49 |
| Nov 02, 2026 | 65.00 | 70.00 | 64.00 | 68.00 | 68.00 | 0.00% | 8,905,200 | 0.93 |
| Oct 30, 2026 | 66.00 | 70.00 | 63.00 | 68.00 | 68.00 | +1.49% | 4,872,700 | 0.50 |
| Oct 29, 2026 | 72.00 | 74.00 | 67.00 | 67.00 | 67.00 | -6.94% | 8,159,600 | 0.84 |
| Oct 28, 2026 | 73.00 | 75.00 | 72.00 | 72.00 | 72.00 | -1.37% | 1,543,600 | 0.16 |
| Oct 27, 2026 | 73.00 | 78.00 | 71.00 | 73.00 | 73.00 | -1.35% | 6,332,900 | 0.64 |
| Oct 26, 2026 | 75.00 | 78.00 | 73.00 | 74.00 | 74.00 | -1.33% | 2,901,800 | 0.29 |
| Oct 23, 2026 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | -1.32% | 3,140,000 | 0.30 |
| Oct 22, 2026 | 74.00 | 76.00 | 72.00 | 76.00 | 76.00 | +2.70% | 1,774,600 | 0.17 |
| Oct 21, 2026 | 77.00 | 77.00 | 73.00 | 74.00 | 74.00 | -2.63% | 1,604,700 | 0.15 |
| Oct 20, 2026 | 69.00 | 77.00 | 68.00 | 76.00 | 76.00 | +10.14% | 10,039,500 | 0.95 |
| Oct 19, 2026 | 67.00 | 72.00 | 65.00 | 69.00 | 69.00 | 0.00% | 11,644,500 | 1.11 |
| Oct 16, 2026 | 71.00 | 80.00 | 67.00 | 69.00 | 69.00 | -11.54% | 21,698,200 | 2.14 |
| Oct 15, 2026 | 81.00 | 83.00 | 77.00 | 78.00 | 78.00 | -3.70% | 6,403,800 | 0.63 |
| Oct 14, 2026 | 84.00 | 85.00 | 81.00 | 81.00 | 81.00 | -3.57% | 5,972,200 | 0.59 |
| Oct 13, 2026 | 85.00 | 87.00 | 81.00 | 84.00 | 84.00 | 0.00% | 9,562,000 | 0.96 |
| Oct 12, 2026 | 86.00 | 88.00 | 83.00 | 84.00 | 84.00 | -2.33% | 13,575,900 | 1.38 |
| Oct 09, 2026 | 83.00 | 88.00 | 83.00 | 86.00 | 86.00 | +3.61% | 11,754,200 | 1.21 |
| Oct 08, 2026 | 86.00 | 89.00 | 83.00 | 83.00 | 83.00 | -2.35% | 13,263,200 | 1.39 |
| Oct 07, 2026 | 82.00 | 90.00 | 78.00 | 85.00 | 85.00 | +3.66% | 45,338,400 | 5.10 |
| Oct 06, 2026 | 75.00 | 86.00 | 75.00 | 82.00 | 82.00 | +10.81% | 29,662,900 | 3.44 |
| Oct 05, 2026 | 71.00 | 75.00 | 71.00 | 74.00 | 74.00 | +2.78% | 3,521,900 | 0.40 |
| Oct 02, 2026 | 72.00 | 75.00 | 68.00 | 72.00 | 72.00 | -1.37% | 1,854,800 | 0.20 |
| Oct 01, 2026 | 71.00 | 74.00 | 71.00 | 73.00 | 73.00 | +4.29% | 1,490,300 | 0.16 |
| Sep 30, 2026 | 69.00 | 75.00 | 69.00 | 70.00 | 70.00 | +1.45% | 4,583,500 | 0.49 |
| Sep 29, 2026 | 66.00 | 69.00 | 65.00 | 69.00 | 69.00 | +1.47% | 3,868,900 | 0.41 |
| Sep 28, 2026 | 75.00 | 75.00 | 67.00 | 68.00 | 68.00 | -10.53% | 12,832,800 | 1.40 |
| Sep 25, 2026 | 79.00 | 81.00 | 74.00 | 76.00 | 76.00 | -5.00% | 8,351,300 | 0.92 |
| Sep 24, 2026 | 80.00 | 81.00 | 78.00 | 80.00 | 80.00 | 0.00% | 3,332,700 | 0.37 |
| Sep 23, 2026 | 79.00 | 81.00 | 78.00 | 80.00 | 80.00 | +1.27% | 6,600,700 | 0.73 |
| Sep 22, 2026 | 83.00 | 84.00 | 76.00 | 79.00 | 79.00 | -4.82% | 14,963,700 | 1.70 |
| Sep 21, 2026 | 83.00 | 85.00 | 82.00 | 83.00 | 83.00 | -1.19% | 2,237,800 | 0.25 |
| Sep 18, 2026 | 85.00 | 86.00 | 84.00 | 84.00 | 84.00 | 0.00% | 2,820,100 | 0.32 |
| Sep 17, 2026 | 84.00 | 87.00 | 83.00 | 84.00 | 84.00 | +1.20% | 14,138,800 | 1.63 |
| Sep 16, 2026 | 82.00 | 87.00 | 81.00 | 83.00 | 83.00 | +1.22% | 15,715,900 | 1.83 |
| Sep 15, 2026 | 83.00 | 86.00 | 81.00 | 82.00 | 82.00 | -1.20% | 6,327,600 | 0.74 |
| Sep 14, 2026 | 84.00 | 85.00 | 81.00 | 83.00 | 83.00 | -1.19% | 7,220,800 | 0.84 |
| Sep 11, 2026 | 82.00 | 90.00 | 81.00 | 84.00 | 84.00 | 0.00% | 23,786,600 | 2.89 |
| Sep 10, 2026 | 87.00 | 87.00 | 83.00 | 84.00 | 84.00 | -3.45% | 7,271,200 | 0.88 |
| Sep 09, 2026 | 84.00 | 88.00 | 83.00 | 87.00 | 87.00 | +3.57% | 9,838,900 | 1.18 |
| Sep 08, 2026 | 83.00 | 85.00 | 82.00 | 84.00 | 84.00 | +1.20% | 5,501,600 | 0.65 |
| Sep 07, 2026 | 88.00 | 88.00 | 78.00 | 83.00 | 83.00 | -4.60% | 19,547,200 | 2.12 |
| Sep 04, 2026 | 91.00 | 91.00 | 87.00 | 87.00 | 87.00 | -3.33% | 10,711,100 | 1.16 |
| Sep 03, 2026 | 89.00 | 91.00 | 89.00 | 90.00 | 90.00 | +1.12% | 3,865,900 | 0.41 |
