Price History - KLAS

Kembali ke Company
Ticker: KLAS
Company: PT Pelayaran Kurnia Lautan Semesta Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 47.88 49.62 47.31 47.88 11,819,599 0
25-Aug-2023 49.04 50.19 47.31 47.88 13,942,933 0
24-Aug-2023 50.19 50.77 49.04 49.04 10,402,773 0
23-Aug-2023 51.92 51.92 49.04 50.19 15,074,799 0
22-Aug-2023 47.31 54.81 46.73 51.35 75,462,226 0
21-Aug-2023 47.31 54.81 45.00 47.31 38,467,693 0
18-Aug-2023 48.46 55.96 48.46 51.92 72,572,759 0
16-Aug-2023 66.92 69.23 56.54 56.54 212,457,266 0
15-Aug-2023 64.04 66.92 60.00 66.35 55,264,213 0
14-Aug-2023 70.96 70.96 62.88 64.04 47,973,293 0
11-Aug-2023 79.04 79.62 69.23 69.23 103,071,973 0
10-Aug-2023 73.85 78.46 70.96 78.46 93,570,013 0
09-Aug-2023 71.54 72.69 62.31 72.69 82,788,853 0
08-Aug-2023 76.73 76.73 71.54 72.12 59,616,266 0
07-Aug-2023 77.88 79.04 75.58 76.73 45,930,213 0
04-Aug-2023 75.00 78.46 73.85 77.31 65,476,319 0
03-Aug-2023 72.12 74.42 70.96 74.42 41,526,333 0
02-Aug-2023 71.54 72.69 68.65 70.96 17,717,439 0
01-Aug-2023 73.27 76.15 68.08 70.38 77,223,119 0
31-Jul-2023 69.23 74.42 68.65 72.12 64,706,199 0
28-Jul-2023 66.92 71.54 66.92 68.08 26,321,013 0
27-Jul-2023 68.65 69.23 65.77 67.50 12,069,373 0
26-Jul-2023 69.81 72.69 65.77 68.08 76,549,546 0
25-Jul-2023 62.31 70.38 60.58 68.65 65,631,973 0
24-Jul-2023 62.31 64.04 61.73 62.31 7,547,973 0
21-Jul-2023 61.73 64.62 60.00 61.73 27,147,119 0
20-Jul-2023 59.42 63.46 58.85 60.58 17,500,253 0
18-Jul-2023 59.42 60.58 58.85 59.42 2,978,039 0
17-Jul-2023 57.12 60.58 57.12 59.42 5,298,626 0
14-Jul-2023 56.54 60.58 56.54 60.00 5,381,999 0
13-Jul-2023 55.96 60.00 55.96 59.42 7,863,266 0
12-Jul-2023 60.58 61.15 58.85 59.42 4,959,586 0
11-Jul-2023 62.31 62.31 60.00 60.00 5,822,266 0
10-Jul-2023 60.58 62.31 60.00 61.73 8,908,813 0
07-Jul-2023 61.15 63.46 59.42 60.58 30,049,413 0
06-Jul-2023 60.58 64.04 59.42 61.15 34,490,559 0
05-Jul-2023 60.58 61.15 58.27 60.00 11,803,999 0
04-Jul-2023 57.69 65.77 57.69 60.00 43,674,626 0
03-Jul-2023 61.15 61.73 57.12 58.85 19,561,706 0
27-Jun-2023 53.65 66.35 53.65 61.15 73,609,293 0
26-Jun-2023 59.42 65.19 56.54 58.27 40,071,026 0
23-Jun-2023 67.50 73.27 63.46 64.62 57,473,693 0
22-Jun-2023 74.42 75.58 72.69 72.69 15,886,519 0
21-Jun-2023 74.42 76.15 72.12 74.42 15,114,146 0
20-Jun-2023 68.08 79.04 68.08 74.42 41,006,506 0
19-Jun-2023 77.88 77.88 73.85 75.00 25,027,426 0
16-Jun-2023 71.54 84.81 71.54 76.73 121,833,573 0
15-Jun-2023 94.62 94.62 72.12 77.31 118,576,119 0
14-Jun-2023 88.85 92.31 82.50 82.50 144,240,026 0
13-Jun-2023 121.15 137.31 96.92 96.92 776,289,799 0
12-Jun-2023 113.65 113.65 113.65 113.65 160,125,679 0