Price History - KLAS

Kembali ke Company
Ticker: KLAS
Company: PT Pelayaran Kurnia Lautan Semesta Tbk
Date Open High Low Close Volume Value
02-Apr-2024 38.65 44.42 38.65 41.54 5,073,119 0
01-Apr-2024 43.27 46.15 43.27 44.42 6,037,893 0
28-Mar-2024 43.27 47.88 43.27 46.15 6,670,906 0
27-Mar-2024 43.27 47.88 43.27 47.31 6,210,013 0
26-Mar-2024 43.85 43.85 43.85 43.85 0 0
25-Mar-2024 43.85 43.85 43.85 43.85 0 0
22-Mar-2024 40.38 44.42 40.38 43.85 545,999 0
21-Mar-2024 42.69 45.00 42.12 43.85 4,302,999 0
20-Mar-2024 42.69 45.00 42.12 44.42 3,303,386 0
19-Mar-2024 42.12 45.58 42.12 45.00 5,100,333 0
18-Mar-2024 41.54 47.88 41.54 45.58 3,517,626 0
15-Mar-2024 40.38 45.58 40.38 45.58 4,458,826 0
14-Mar-2024 40.96 45.58 40.96 43.27 5,547,186 0
13-Mar-2024 40.96 42.12 40.38 41.54 3,182,226 0
08-Mar-2024 40.96 41.54 40.38 40.96 1,182,479 0
07-Mar-2024 36.92 41.54 36.92 40.96 1,190,626 0
06-Mar-2024 37.50 41.54 37.50 40.38 315,813 0
05-Mar-2024 37.50 41.54 37.50 40.96 3,687,493 0
04-Mar-2024 37.50 41.54 37.50 40.96 1,314,039 0
01-Mar-2024 37.50 41.54 37.50 40.96 1,167,399 0
29-Feb-2024 40.38 42.12 40.38 40.96 836,679 0
28-Feb-2024 38.08 41.54 38.08 40.38 645,493 0
27-Feb-2024 37.50 41.54 37.50 40.96 1,613,039 0
26-Feb-2024 39.23 41.54 39.23 40.96 1,283,186 0
23-Feb-2024 36.35 41.54 36.35 39.81 1,961,786 0
22-Feb-2024 39.23 41.54 39.23 40.38 1,741,826 0
21-Feb-2024 42.69 44.42 36.35 40.38 6,450,599 0
20-Feb-2024 43.27 45.00 41.54 42.12 4,557,973 0
19-Feb-2024 45.00 45.00 42.69 43.27 1,587,733 0
16-Feb-2024 45.00 45.58 43.85 44.42 1,744,426 0
15-Feb-2024 45.58 46.15 45.00 45.00 1,318,026 0
13-Feb-2024 45.58 46.15 45.00 45.58 2,211,733 0
12-Feb-2024 43.85 47.31 43.85 46.15 1,648,399 0
07-Feb-2024 46.15 47.31 45.00 46.73 4,102,453 0
06-Feb-2024 45.58 47.31 45.58 46.73 772,893 0
05-Feb-2024 43.27 48.46 43.27 46.73 2,354,386 0
02-Feb-2024 46.15 49.04 46.15 46.73 2,133,213 0
01-Feb-2024 44.42 47.88 44.42 46.73 6,126,986 0
31-Jan-2024 45.00 48.46 45.00 47.31 1,526,199 0
30-Jan-2024 45.00 48.46 45.00 47.88 3,201,986 0
29-Jan-2024 46.15 49.04 46.15 47.88 4,665,959 0
26-Jan-2024 45.00 49.04 45.00 49.04 3,621,279 0
25-Jan-2024 45.58 49.62 45.58 47.88 835,293 0
24-Jan-2024 44.42 50.19 44.42 48.46 5,716,706 0
23-Jan-2024 44.42 47.88 44.42 47.31 497,986 0
22-Jan-2024 47.31 49.04 46.73 47.88 3,091,746 0
19-Jan-2024 46.15 49.04 46.15 47.88 738,399 0
18-Jan-2024 47.88 49.04 47.88 49.04 2,066,306 0
17-Jan-2024 46.73 50.77 46.73 49.04 8,378,933 0
16-Jan-2024 47.88 50.77 47.88 49.04 1,965,773 0
15-Jan-2024 46.73 46.73 46.73 46.73 0 0
12-Jan-2024 44.42 47.88 44.42 46.73 1,283,706 0
11-Jan-2024 45.00 47.88 45.00 47.88 2,155,919 0
10-Jan-2024 47.31 48.46 44.42 46.73 5,032,213 0
09-Jan-2024 47.31 49.04 46.73 47.31 4,411,853 0
08-Jan-2024 46.15 50.19 46.15 48.46 3,163,679 0
05-Jan-2024 46.73 50.77 46.73 49.62 4,376,839 0
04-Jan-2024 47.31 50.77 47.31 49.62 7,013,933 0
03-Jan-2024 45.58 49.62 45.58 49.62 1,036,186 0
02-Jan-2024 47.88 50.77 47.88 48.46 3,921,666 0
29-Dec-2023 45.58 49.62 45.58 48.46 5,159,093 0
28-Dec-2023 45.00 50.19 45.00 49.04 3,043,906 0
27-Dec-2023 48.46 50.77 47.31 49.04 8,334,906 0
22-Dec-2023 46.15 53.08 46.15 48.46 11,715,946 0
21-Dec-2023 44.42 60.00 44.42 50.77 87,986,079 0
20-Dec-2023 46.15 49.62 46.15 47.88 1,812,199 0
19-Dec-2023 45.58 51.35 45.58 49.62 582,573 0
18-Dec-2023 47.31 50.77 47.31 49.04 340,599 0
15-Dec-2023 46.73 51.92 46.73 50.19 1,533,999 0
14-Dec-2023 46.15 51.35 46.15 50.19 295,359 0
13-Dec-2023 48.46 51.35 48.46 49.62 1,999,746 0
12-Dec-2023 48.46 52.50 48.46 50.19 921,786 0
11-Dec-2023 51.35 53.65 49.62 51.35 3,143,746 0
08-Dec-2023 49.62 52.50 48.46 51.35 3,100,586 0
07-Dec-2023 49.04 53.65 46.73 49.04 6,037,199 0
06-Dec-2023 49.62 53.65 48.46 48.46 6,232,373 0
05-Dec-2023 50.19 54.23 50.19 52.50 1,920,186 0
04-Dec-2023 50.77 54.81 50.77 53.65 1,244,706 0
01-Dec-2023 51.35 55.38 51.35 53.65 2,591,853 0
30-Nov-2023 53.08 56.54 53.08 54.23 2,814,413 0
29-Nov-2023 53.08 56.54 53.08 55.38 1,328,599 0
28-Nov-2023 52.50 57.12 52.50 55.96 1,366,213 0
27-Nov-2023 52.50 59.42 52.50 56.54 4,646,893 0
24-Nov-2023 53.08 57.12 53.08 56.54 2,668,466 0
23-Nov-2023 52.50 57.12 52.50 55.96 2,611,959 0
22-Nov-2023 53.65 57.69 53.65 55.38 3,372,026 0
21-Nov-2023 55.38 58.27 55.38 57.12 4,466,973 0
20-Nov-2023 55.38 58.27 55.38 57.12 9,329,319 0
17-Nov-2023 55.96 57.12 55.38 56.54 3,937,266 0
16-Nov-2023 55.38 57.12 55.38 55.38 3,828,066 0
15-Nov-2023 51.92 58.85 51.92 56.54 19,449,213 0
14-Nov-2023 55.38 57.12 54.81 55.38 9,032,573 0
13-Nov-2023 53.65 57.69 53.65 55.38 9,197,759 0
10-Nov-2023 57.12 60.00 54.23 56.54 25,237,333 0
09-Nov-2023 49.62 63.46 49.62 57.12 86,469,933 0
08-Nov-2023 50.19 57.69 50.19 55.38 31,951,226 0
07-Nov-2023 45.00 59.42 43.85 55.96 55,250,346 0
06-Nov-2023 42.12 45.58 41.54 44.42 4,352,746 0
03-Nov-2023 39.81 43.27 39.81 42.12 3,163,679 0
02-Nov-2023 36.92 43.27 36.92 43.27 3,366,653 0