Price History - KLAS

Kembali ke Company
Ticker: KLAS
Company: PT Pelayaran Kurnia Lautan Semesta Tbk
Date Open High Low Close Volume Value
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
01-Nov-2023 37.50 45.58 37.50 42.12 2,070,639 0
31-Oct-2023 48.46 48.46 31.15 42.69 27,584,786 0
30-Oct-2023 48.46 51.92 44.42 47.88 17,852,813 0
27-Oct-2023 51.92 53.08 50.77 51.92 2,095,599 0
26-Oct-2023 52.50 52.50 50.77 51.92 1,935,266 0
25-Oct-2023 50.77 53.08 50.77 51.92 2,344,333 0
24-Oct-2023 51.92 51.92 50.77 50.77 1,606,799 0
23-Oct-2023 54.81 55.38 50.77 51.92 2,560,826 0
20-Oct-2023 51.92 54.23 51.92 52.50 4,848,306 0
19-Oct-2023 49.62 53.65 49.62 51.92 2,010,666 0
18-Oct-2023 50.19 54.23 50.19 52.50 2,050,186 0
17-Oct-2023 50.77 55.38 50.77 53.65 13,063,786 0
16-Oct-2023 49.04 53.08 49.04 50.77 4,560,573 0
13-Oct-2023 50.77 54.23 50.77 52.50 2,607,106 0
12-Oct-2023 51.92 54.81 51.92 53.65 2,429,266 0
11-Oct-2023 51.35 55.38 51.35 54.23 2,452,146 0
10-Oct-2023 50.77 55.96 50.77 54.23 1,831,439 0
09-Oct-2023 55.38 57.12 52.50 54.23 7,144,279 0
06-Oct-2023 47.88 60.58 47.88 55.38 35,840,999 0
05-Oct-2023 49.62 53.08 49.62 51.92 4,624,879 0
04-Oct-2023 55.38 55.96 51.35 52.50 10,580,093 0
03-Oct-2023 52.50 57.12 52.50 55.38 4,894,586 0
02-Oct-2023 57.12 57.69 55.96 57.12 3,040,786 0
29-Sep-2023 57.69 58.27 56.54 57.12 4,229,853 0
27-Sep-2023 57.69 58.85 57.12 57.69 3,577,253 0
26-Sep-2023 59.42 60.00 57.69 57.69 6,310,026 0
25-Sep-2023 58.27 59.42 57.12 58.85 6,734,866 0
22-Sep-2023 58.27 60.00 57.12 57.69 6,818,239 0
21-Sep-2023 58.85 60.00 57.69 57.69 8,100,213 0
20-Sep-2023 58.85 60.00 55.96 58.85 19,159,746 0
19-Sep-2023 60.58 60.58 58.27 58.85 9,641,666 0
18-Sep-2023 62.31 62.31 58.85 60.00 13,029,813 0
15-Sep-2023 59.42 66.92 59.42 61.73 58,969,386 0
14-Sep-2023 60.58 61.15 59.42 59.42 9,880,519 0
13-Sep-2023 64.04 64.04 58.85 60.58 22,113,346 0
12-Sep-2023 64.62 65.19 61.73 62.31 24,072,706 0
11-Sep-2023 63.46 69.81 62.88 64.04 111,143,586 0
08-Sep-2023 58.27 65.77 58.27 62.88 30,838,599 0
07-Sep-2023 68.65 69.23 58.27 62.88 106,040,133 0
06-Sep-2023 55.38 68.65 54.81 68.08 196,550,639 0
05-Sep-2023 50.77 55.38 49.62 54.81 68,498,733 0
04-Sep-2023 45.58 51.92 45.00 50.19 56,337,493 0
01-Sep-2023 45.58 47.31 44.42 45.58 9,156,679 0
31-Aug-2023 39.81 46.15 39.81 45.58 9,010,733 0
30-Aug-2023 47.88 47.88 43.27 44.42 30,292,946 0
29-Aug-2023 48.46 49.04 46.73 47.88 10,239,666 0