Price History - KLAS

Kembali ke Company
Ticker: KLAS
Company: PT Pelayaran Kurnia Lautan Semesta Tbk
Date Open High Low Close Volume Value
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