PT Pelayaran Kurnia Lautan Semesta Tbk (IDX:KLAS)
Indonesia
· Delayed Price · Currency is IDR 81.00
-3.00 (-3.57%)
At close: Mar 6, 2026
IDX:KLAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 3, 2026 | 83.00 | 93.00 | 82.00 | 90.00 | 90.00 | 9.76% | 31,362,700 |
| Feb 2, 2026 | 91.00 | 92.00 | 80.00 | 82.00 | 82.00 | -8.89% | 36,172,600 |
| Jan 30, 2026 | 85.00 | 96.00 | 85.00 | 90.00 | 90.00 | 5.88% | 75,522,100 |
| Jan 29, 2026 | 85.00 | 87.00 | 74.00 | 85.00 | 85.00 | -2.30% | 85,178,800 |
| Jan 28, 2026 | 99.00 | 99.00 | 85.00 | 87.00 | 87.00 | -12.12% | 132,063,700 |
| Jan 27, 2026 | 101.00 | 102.00 | 98.00 | 99.00 | 99.00 | -1.98% | 60,595,000 |
| Jan 26, 2026 | 102.00 | 107.00 | 100.00 | 101.00 | 101.00 | -0.98% | 57,287,500 |
| Jan 23, 2026 | 104.00 | 104.00 | 100.00 | 102.00 | 102.00 | - | 38,071,200 |
| Jan 22, 2026 | 103.00 | 105.00 | 102.00 | 102.00 | 102.00 | -0.97% | 39,246,000 |
| Jan 21, 2026 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | -1.90% | 52,480,100 |
| Jan 20, 2026 | 109.00 | 112.00 | 98.00 | 105.00 | 105.00 | -1.87% | 344,577,600 |
| Jan 19, 2026 | 106.00 | 111.00 | 103.00 | 107.00 | 107.00 | 1.90% | 65,454,500 |
| Jan 15, 2026 | 108.00 | 109.00 | 104.00 | 105.00 | 105.00 | -0.94% | 37,087,400 |
| Jan 14, 2026 | 109.00 | 110.00 | 106.00 | 106.00 | 106.00 | -0.93% | 45,377,500 |
| Jan 13, 2026 | 109.00 | 115.00 | 107.00 | 107.00 | 107.00 | -1.83% | 79,779,200 |
| Jan 12, 2026 | 110.00 | 114.00 | 106.00 | 109.00 | 109.00 | - | 125,393,700 |
| Jan 9, 2026 | 112.00 | 113.00 | 108.00 | 109.00 | 109.00 | -1.80% | 72,778,100 |
| Jan 8, 2026 | 113.00 | 118.00 | 108.00 | 111.00 | 111.00 | -0.89% | 150,307,200 |
| Jan 7, 2026 | 102.00 | 128.00 | 102.00 | 112.00 | 112.00 | 9.80% | 1,014,447,300 |
| Jan 6, 2026 | 102.00 | 104.00 | 102.00 | 102.00 | 102.00 | -14.29% | 366,074,000 |
| Jan 5, 2026 | 140.00 | 143.00 | 119.00 | 119.00 | 119.00 | -15.00% | 811,570,800 |
| Jan 2, 2026 | 135.00 | 152.00 | 131.00 | 140.00 | 140.00 | 4.48% | 56,491,900 |
| Dec 30, 2025 | 139.00 | 140.00 | 133.00 | 134.00 | 134.00 | -1.47% | 4,282,500 |
| Dec 29, 2025 | 128.00 | 139.00 | 127.00 | 136.00 | 136.00 | 7.09% | 12,723,900 |
| Dec 24, 2025 | 127.00 | 138.00 | 125.00 | 127.00 | 127.00 | - | 17,950,900 |
| Dec 23, 2025 | 132.00 | 132.00 | 125.00 | 127.00 | 127.00 | -1.55% | 8,078,500 |
| Dec 22, 2025 | 141.00 | 146.00 | 127.00 | 129.00 | 129.00 | -7.86% | 26,567,500 |
| Dec 19, 2025 | 147.00 | 151.00 | 140.00 | 140.00 | 140.00 | -4.76% | 12,312,000 |
| Dec 18, 2025 | 160.00 | 165.00 | 147.00 | 147.00 | 147.00 | -6.96% | 48,765,400 |
| Dec 17, 2025 | 150.00 | 168.00 | 145.00 | 158.00 | 158.00 | 4.64% | 35,259,700 |
| Dec 16, 2025 | 151.00 | 159.00 | 140.00 | 151.00 | 151.00 | 0.67% | 17,945,400 |
| Dec 15, 2025 | 136.00 | 187.00 | 136.00 | 150.00 | 150.00 | 7.91% | 122,343,700 |
| Dec 12, 2025 | 136.00 | 143.00 | 134.00 | 139.00 | 139.00 | 2.21% | 3,161,400 |
| Dec 11, 2025 | 140.00 | 140.00 | 133.00 | 136.00 | 136.00 | -2.86% | 3,562,300 |
| Dec 10, 2025 | 144.00 | 144.00 | 138.00 | 140.00 | 140.00 | -2.78% | 3,538,900 |
| Dec 9, 2025 | 138.00 | 144.00 | 138.00 | 144.00 | 144.00 | 2.86% | 5,274,300 |
| Dec 8, 2025 | 139.00 | 150.00 | 135.00 | 140.00 | 140.00 | 1.45% | 28,823,600 |
| Dec 5, 2025 | 137.00 | 139.00 | 135.00 | 138.00 | 138.00 | 0.73% | 11,482,400 |
| Dec 4, 2025 | 136.00 | 139.00 | 134.00 | 137.00 | 137.00 | 0.74% | 10,901,700 |
| Dec 3, 2025 | 137.00 | 137.00 | 133.00 | 136.00 | 136.00 | -0.73% | 8,858,800 |
| Dec 2, 2025 | 133.00 | 140.00 | 131.00 | 137.00 | 137.00 | 3.01% | 17,645,600 |
| Dec 1, 2025 | 132.00 | 136.00 | 129.00 | 133.00 | 133.00 | 2.31% | 15,259,700 |
| Nov 28, 2025 | 132.00 | 133.00 | 130.00 | 130.00 | 130.00 | -1.52% | 6,349,100 |
| Nov 27, 2025 | 130.00 | 134.00 | 130.00 | 132.00 | 132.00 | 0.76% | 6,664,900 |
| Nov 26, 2025 | 135.00 | 137.00 | 130.00 | 131.00 | 131.00 | -2.96% | 8,000,100 |
| Nov 25, 2025 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | -0.74% | 5,654,700 |
| Nov 24, 2025 | 134.00 | 138.00 | 133.00 | 136.00 | 136.00 | 0.74% | 11,614,900 |
| Nov 21, 2025 | 134.00 | 138.00 | 134.00 | 135.00 | 135.00 | - | 5,564,500 |
| Nov 20, 2025 | 134.00 | 138.00 | 132.00 | 135.00 | 135.00 | 0.75% | 17,451,800 |
| Nov 19, 2025 | 137.00 | 137.00 | 130.00 | 134.00 | 134.00 | -1.47% | 17,454,600 |
| Nov 18, 2025 | 130.00 | 142.00 | 129.00 | 136.00 | 136.00 | 4.62% | 29,560,700 |
| Nov 17, 2025 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | - | 12,937,200 |
| Nov 14, 2025 | 131.00 | 132.00 | 129.00 | 130.00 | 130.00 | -0.76% | 3,657,200 |
| Nov 13, 2025 | 130.00 | 135.00 | 128.00 | 131.00 | 131.00 | 0.77% | 13,699,800 |
| Nov 12, 2025 | 130.00 | 132.00 | 128.00 | 130.00 | 130.00 | - | 5,986,600 |
| Nov 11, 2025 | 129.00 | 132.00 | 128.00 | 130.00 | 130.00 | - | 12,382,900 |
| Nov 10, 2025 | 128.00 | 132.00 | 126.00 | 130.00 | 130.00 | 1.56% | 16,913,900 |
| Nov 7, 2025 | 129.00 | 131.00 | 125.00 | 128.00 | 128.00 | -0.78% | 12,934,600 |
| Nov 6, 2025 | 129.00 | 131.00 | 128.00 | 129.00 | 129.00 | - | 12,200,200 |
| Nov 5, 2025 | 128.00 | 129.00 | 127.00 | 129.00 | 129.00 | 0.78% | 2,066,600 |
| Nov 4, 2025 | 128.00 | 130.00 | 127.00 | 128.00 | 128.00 | -0.78% | 3,639,900 |
| Nov 3, 2025 | 133.00 | 133.00 | 127.00 | 129.00 | 129.00 | -2.27% | 4,647,600 |
| Oct 31, 2025 | 133.00 | 135.00 | 132.00 | 132.00 | 132.00 | -0.75% | 11,361,900 |
| Oct 30, 2025 | 132.00 | 135.00 | 132.00 | 133.00 | 133.00 | 0.76% | 10,092,900 |
| Oct 29, 2025 | 135.00 | 137.00 | 131.00 | 132.00 | 132.00 | -1.49% | 6,464,800 |
| Oct 28, 2025 | 137.00 | 138.00 | 133.00 | 134.00 | 134.00 | -2.19% | 6,232,400 |
| Oct 27, 2025 | 134.00 | 139.00 | 132.00 | 137.00 | 137.00 | 2.24% | 15,569,000 |
| Oct 24, 2025 | 133.00 | 135.00 | 131.00 | 134.00 | 134.00 | 0.75% | 5,897,900 |
| Oct 23, 2025 | 133.00 | 136.00 | 131.00 | 133.00 | 133.00 | - | 17,091,800 |
| Oct 22, 2025 | 130.00 | 134.00 | 128.00 | 133.00 | 133.00 | 3.10% | 10,308,100 |
| Oct 21, 2025 | 129.00 | 131.00 | 127.00 | 129.00 | 129.00 | - | 7,085,800 |
| Oct 20, 2025 | 125.00 | 130.00 | 125.00 | 129.00 | 129.00 | 3.20% | 12,387,500 |
| Oct 17, 2025 | 128.00 | 131.00 | 125.00 | 125.00 | 125.00 | -1.57% | 8,031,400 |
| Oct 16, 2025 | 128.00 | 130.00 | 125.00 | 127.00 | 127.00 | -1.55% | 10,079,300 |
| Oct 15, 2025 | 125.00 | 132.00 | 125.00 | 129.00 | 129.00 | 3.20% | 13,276,700 |
| Oct 14, 2025 | 128.00 | 130.00 | 125.00 | 125.00 | 125.00 | -2.34% | 4,505,000 |
| Oct 13, 2025 | 135.00 | 136.00 | 126.00 | 128.00 | 128.00 | -5.19% | 13,492,100 |
| Oct 10, 2025 | 132.00 | 136.00 | 130.00 | 135.00 | 135.00 | 2.27% | 10,902,100 |
| Oct 9, 2025 | 132.00 | 134.00 | 131.00 | 132.00 | 132.00 | - | 7,439,300 |