PT Pelayaran Kurnia Lautan Semesta Tbk KLAS

IDX · Indonesia · Transportation

IDR 72.00-1.00 (-1.37%)

Market closed· Oct 2, 2026, 9:14 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 72.00	-1.37%	IDR 72.00	IDR 75.00	IDR 68.00	1.85M
2026-10-01	IDR 73.00	+4.29%	IDR 71.00	IDR 74.00	IDR 71.00	1.49M
2026-09-30	IDR 70.00	+1.45%	IDR 69.00	IDR 75.00	IDR 69.00	4.58M
2026-09-29	IDR 69.00	+1.47%	IDR 66.00	IDR 69.00	IDR 65.00	3.87M
2026-09-28	IDR 68.00	-10.53%	IDR 75.00	IDR 75.00	IDR 67.00	12.83M
2026-09-25	IDR 76.00	-5.00%	IDR 79.00	IDR 81.00	IDR 74.00	8.35M
2026-09-24	IDR 80.00	0.00%	IDR 80.00	IDR 81.00	IDR 78.00	3.33M
2026-09-23	IDR 80.00	+1.27%	IDR 79.00	IDR 81.00	IDR 78.00	6.60M
2026-09-22	IDR 79.00	-4.82%	IDR 83.00	IDR 84.00	IDR 76.00	14.96M
2026-09-21	IDR 83.00	-1.19%	IDR 83.00	IDR 85.00	IDR 82.00	2.24M
2026-09-18	IDR 84.00	0.00%	IDR 85.00	IDR 86.00	IDR 84.00	2.82M
2026-09-17	IDR 84.00	+1.20%	IDR 84.00	IDR 87.00	IDR 83.00	14.14M
2026-09-16	IDR 83.00	+1.22%	IDR 82.00	IDR 87.00	IDR 81.00	15.72M
2026-09-15	IDR 82.00	-1.20%	IDR 83.00	IDR 86.00	IDR 81.00	6.33M
2026-09-14	IDR 83.00	-1.19%	IDR 84.00	IDR 85.00	IDR 81.00	7.22M
2026-09-11	IDR 84.00	0.00%	IDR 82.00	IDR 90.00	IDR 81.00	23.79M
2026-09-10	IDR 84.00	-3.45%	IDR 87.00	IDR 87.00	IDR 83.00	7.27M
2026-09-09	IDR 87.00	+3.57%	IDR 84.00	IDR 88.00	IDR 83.00	9.84M
2026-09-08	IDR 84.00	+1.20%	IDR 83.00	IDR 85.00	IDR 82.00	5.50M
2026-09-07	IDR 83.00	-4.60%	IDR 88.00	IDR 88.00	IDR 78.00	19.55M
2026-09-04	IDR 87.00	-3.33%	IDR 91.00	IDR 91.00	IDR 87.00	10.71M
2026-09-03	IDR 90.00	+1.12%	IDR 89.00	IDR 91.00	IDR 89.00	3.87M
2026-09-02	IDR 89.00	0.00%	IDR 90.00	IDR 90.00	IDR 87.00	9.97M
2026-09-01	IDR 89.00	+1.14%	IDR 89.00	IDR 90.00	IDR 87.00	13.42M
2026-08-31	IDR 88.00	+2.33%	IDR 87.00	IDR 90.00	IDR 84.00	14.29M
2026-08-28	IDR 86.00	0.00%	IDR 86.00	IDR 87.00	IDR 84.00	7.43M
2026-08-27	IDR 86.00	+3.61%	IDR 83.00	IDR 89.00	IDR 82.00	31.34M
2026-08-26	IDR 83.00	+1.22%	IDR 82.00	IDR 86.00	IDR 81.00	17.80M
2026-08-24	IDR 82.00	+1.23%	IDR 81.00	IDR 83.00	IDR 79.00	9.88M
2026-08-21	IDR 81.00	0.00%	IDR 81.00	IDR 82.00	IDR 79.00	9.24M
2026-08-20	IDR 81.00	+1.25%	IDR 80.00	IDR 82.00	IDR 79.00	6.40M
2026-08-19	IDR 80.00	-1.23%	IDR 81.00	IDR 82.00	IDR 80.00	4.62M
2026-08-18	IDR 81.00	+2.53%	IDR 80.00	IDR 82.00	IDR 79.00	6.64M
2026-08-14	IDR 79.00	0.00%	IDR 80.00	IDR 81.00	IDR 78.00	9.64M
2026-08-13	IDR 79.00	-1.25%	IDR 81.00	IDR 82.00	IDR 78.00	10.23M
2026-08-12	IDR 80.00	+2.56%	IDR 78.00	IDR 81.00	IDR 78.00	8.82M
2026-08-11	IDR 78.00	0.00%	IDR 79.00	IDR 80.00	IDR 77.00	12.97M
2026-08-10	IDR 78.00	+1.30%	IDR 77.00	IDR 79.00	IDR 76.00	9.55M
2026-08-07	IDR 77.00	+1.32%	IDR 77.00	IDR 79.00	IDR 75.00	11.28M
2026-08-06	IDR 76.00	-1.30%	IDR 78.00	IDR 78.00	IDR 75.00	4.31M
2026-08-05	IDR 77.00	-1.28%	IDR 79.00	IDR 79.00	IDR 77.00	5.88M
2026-08-04	IDR 78.00	+4.00%	IDR 77.00	IDR 80.00	IDR 75.00	17.08M
2026-08-03	IDR 75.00	0.00%	IDR 75.00	IDR 76.00	IDR 73.00	5.57M
2026-07-31	IDR 75.00	0.00%	IDR 73.00	IDR 76.00	IDR 72.00	13.21M
2026-07-30	IDR 75.00	+1.35%	IDR 74.00	IDR 78.00	IDR 73.00	7.20M
2026-07-29	IDR 74.00	-1.33%	IDR 74.00	IDR 76.00	IDR 72.00	12.99M
2026-07-28	IDR 75.00	+1.35%	IDR 74.00	IDR 78.00	IDR 73.00	16.92M
2026-07-27	IDR 74.00	+7.25%	IDR 69.00	IDR 75.00	IDR 68.00	24.11M
2026-07-24	IDR 69.00	-1.43%	IDR 70.00	IDR 70.00	IDR 68.00	2.84M
2026-07-23	IDR 70.00	-1.41%	IDR 71.00	IDR 71.00	IDR 69.00	4.91M
2026-07-22	IDR 71.00	0.00%	IDR 71.00	IDR 72.00	IDR 69.00	3.40M
2026-07-21	IDR 71.00	0.00%	IDR 72.00	IDR 72.00	IDR 69.00	2.38M
2026-07-20	IDR 71.00	+1.43%	IDR 70.00	IDR 72.00	IDR 69.00	5.34M
2026-07-17	IDR 70.00	0.00%	IDR 70.00	IDR 70.00	IDR 68.00	3.10M
2026-07-16	IDR 70.00	+1.45%	IDR 69.00	IDR 70.00	IDR 68.00	2.35M
2026-07-15	IDR 69.00	0.00%	IDR 69.00	IDR 70.00	IDR 68.00	2.35M
2026-07-14	IDR 69.00	0.00%	IDR 70.00	IDR 71.00	IDR 68.00	5.29M
2026-07-13	IDR 69.00	+2.99%	IDR 67.00	IDR 70.00	IDR 67.00	4.24M
2026-07-10	IDR 67.00	-1.47%	IDR 68.00	IDR 69.00	IDR 67.00	2.52M
2026-07-09	IDR 68.00	+1.49%	IDR 68.00	IDR 71.00	IDR 66.00	13.38M
2026-07-08	IDR 67.00	-1.47%	IDR 68.00	IDR 68.00	IDR 65.00	9.43M
2026-07-07	IDR 68.00	+3.03%	IDR 66.00	IDR 74.00	IDR 66.00	44.02M
2026-07-06	IDR 66.00	0.00%	IDR 66.00	IDR 67.00	IDR 65.00	2.71M
2026-07-03	IDR 66.00	0.00%	IDR 66.00	IDR 67.00	IDR 65.00	1.65M
2026-07-02	IDR 66.00	+3.13%	IDR 63.00	IDR 66.00	IDR 63.00	2.56M
2026-07-01	IDR 64.00	0.00%	IDR 63.00	IDR 65.00	IDR 62.00	2.07M
2026-06-30	IDR 64.00	-3.03%	IDR 65.00	IDR 66.00	IDR 62.00	3.09M
2026-06-29	IDR 66.00	+1.54%	IDR 65.00	IDR 69.00	IDR 63.00	1.95M
2026-06-26	IDR 65.00	-5.80%	IDR 68.00	IDR 70.00	IDR 65.00	3.01M
2026-06-25	IDR 69.00	+2.99%	IDR 67.00	IDR 70.00	IDR 67.00	3.22M
2026-06-24	IDR 67.00	-1.47%	IDR 69.00	IDR 70.00	IDR 66.00	1.98M
2026-06-23	IDR 68.00	-1.45%	IDR 68.00	IDR 70.00	IDR 67.00	2.51M
2026-06-22	IDR 69.00	-4.17%	IDR 72.00	IDR 73.00	IDR 69.00	5.48M
2026-06-19	IDR 72.00	+1.41%	IDR 71.00	IDR 73.00	IDR 69.00	9.34M
2026-06-18	IDR 71.00	+1.43%	IDR 70.00	IDR 71.00	IDR 67.00	6.70M
2026-06-17	IDR 70.00	-1.41%	IDR 71.00	IDR 73.00	IDR 69.00	8.91M
2026-06-15	IDR 71.00	+4.41%	IDR 70.00	IDR 72.00	IDR 69.00	12.23M
2026-06-12	IDR 68.00	+3.03%	IDR 67.00	IDR 70.00	IDR 66.00	10.18M
2026-06-11	IDR 66.00	-2.94%	IDR 66.00	IDR 70.00	IDR 64.00	14.38M
2026-06-10	IDR 68.00	+23.64%	IDR 55.00	IDR 72.00	IDR 55.00	68.82M
2026-06-09	IDR 55.00	+5.77%	IDR 52.00	IDR 56.00	IDR 51.00	10.56M
2026-06-08	IDR 52.00	-14.75%	IDR 61.00	IDR 61.00	IDR 52.00	20.02M
2026-06-05	IDR 61.00	-7.58%	IDR 66.00	IDR 66.00	IDR 61.00	6.59M
2026-06-04	IDR 66.00	-2.94%	IDR 67.00	IDR 67.00	IDR 61.00	8.99M
2026-06-03	IDR 68.00	-4.23%	IDR 71.00	IDR 72.00	IDR 64.00	23.96M
2026-06-02	IDR 71.00	0.00%	IDR 71.00	IDR 72.00	IDR 69.00	5.04M
2026-05-29	IDR 71.00	0.00%	IDR 70.00	IDR 72.00	IDR 70.00	5.08M
2026-05-28	IDR 71.00	0.00%	IDR 71.00	IDR 71.00	IDR 71.00	0
2026-05-27	IDR 71.00	0.00%	IDR 71.00	IDR 71.00	IDR 71.00	0
2026-05-26	IDR 71.00	-1.39%	IDR 74.00	IDR 75.00	IDR 70.00	10.79M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 72.00	-1.37%	IDR 72.00	IDR 75.00	IDR 68.00	1.85M
2026-10-01	IDR 73.00	+4.29%	IDR 71.00	IDR 74.00	IDR 71.00	1.49M
2026-09-30	IDR 70.00	+1.45%	IDR 69.00	IDR 75.00	IDR 69.00	4.58M
2026-09-29	IDR 69.00	+1.47%	IDR 66.00	IDR 69.00	IDR 65.00	3.87M
2026-09-28	IDR 68.00	-10.53%	IDR 75.00	IDR 75.00	IDR 67.00	12.83M
2026-09-25	IDR 76.00	-5.00%	IDR 79.00	IDR 81.00	IDR 74.00	8.35M
2026-09-24	IDR 80.00	0.00%	IDR 80.00	IDR 81.00	IDR 78.00	3.33M
2026-09-23	IDR 80.00	+1.27%	IDR 79.00	IDR 81.00	IDR 78.00	6.60M
2026-09-22	IDR 79.00	-4.82%	IDR 83.00	IDR 84.00	IDR 76.00	14.96M
2026-09-21	IDR 83.00	-1.19%	IDR 83.00	IDR 85.00	IDR 82.00	2.24M
2026-09-18	IDR 84.00	0.00%	IDR 85.00	IDR 86.00	IDR 84.00	2.82M
2026-09-17	IDR 84.00	+1.20%	IDR 84.00	IDR 87.00	IDR 83.00	14.14M
2026-09-16	IDR 83.00	+1.22%	IDR 82.00	IDR 87.00	IDR 81.00	15.72M
2026-09-15	IDR 82.00	-1.20%	IDR 83.00	IDR 86.00	IDR 81.00	6.33M
2026-09-14	IDR 83.00	-1.19%	IDR 84.00	IDR 85.00	IDR 81.00	7.22M
2026-09-11	IDR 84.00	0.00%	IDR 82.00	IDR 90.00	IDR 81.00	23.79M
2026-09-10	IDR 84.00	-3.45%	IDR 87.00	IDR 87.00	IDR 83.00	7.27M
2026-09-09	IDR 87.00	+3.57%	IDR 84.00	IDR 88.00	IDR 83.00	9.84M
2026-09-08	IDR 84.00	+1.20%	IDR 83.00	IDR 85.00	IDR 82.00	5.50M
2026-09-07	IDR 83.00	-4.60%	IDR 88.00	IDR 88.00	IDR 78.00	19.55M
2026-09-04	IDR 87.00	-3.33%	IDR 91.00	IDR 91.00	IDR 87.00	10.71M
2026-09-03	IDR 90.00	+1.12%	IDR 89.00	IDR 91.00	IDR 89.00	3.87M
2026-09-02	IDR 89.00	0.00%	IDR 90.00	IDR 90.00	IDR 87.00	9.97M
2026-09-01	IDR 89.00	+1.14%	IDR 89.00	IDR 90.00	IDR 87.00	13.42M
2026-08-31	IDR 88.00	+2.33%	IDR 87.00	IDR 90.00	IDR 84.00	14.29M
2026-08-28	IDR 86.00	0.00%	IDR 86.00	IDR 87.00	IDR 84.00	7.43M
2026-08-27	IDR 86.00	+3.61%	IDR 83.00	IDR 89.00	IDR 82.00	31.34M
2026-08-26	IDR 83.00	+1.22%	IDR 82.00	IDR 86.00	IDR 81.00	17.80M
2026-08-24	IDR 82.00	+1.23%	IDR 81.00	IDR 83.00	IDR 79.00	9.88M
2026-08-21	IDR 81.00	0.00%	IDR 81.00	IDR 82.00	IDR 79.00	9.24M
2026-08-20	IDR 81.00	+1.25%	IDR 80.00	IDR 82.00	IDR 79.00	6.40M
2026-08-19	IDR 80.00	-1.23%	IDR 81.00	IDR 82.00	IDR 80.00	4.62M
2026-08-18	IDR 81.00	+2.53%	IDR 80.00	IDR 82.00	IDR 79.00	6.64M
2026-08-14	IDR 79.00	0.00%	IDR 80.00	IDR 81.00	IDR 78.00	9.64M
2026-08-13	IDR 79.00	-1.25%	IDR 81.00	IDR 82.00	IDR 78.00	10.23M
2026-08-12	IDR 80.00	+2.56%	IDR 78.00	IDR 81.00	IDR 78.00	8.82M
2026-08-11	IDR 78.00	0.00%	IDR 79.00	IDR 80.00	IDR 77.00	12.97M
2026-08-10	IDR 78.00	+1.30%	IDR 77.00	IDR 79.00	IDR 76.00	9.55M
2026-08-07	IDR 77.00	+1.32%	IDR 77.00	IDR 79.00	IDR 75.00	11.28M
2026-08-06	IDR 76.00	-1.30%	IDR 78.00	IDR 78.00	IDR 75.00	4.31M
2026-08-05	IDR 77.00	-1.28%	IDR 79.00	IDR 79.00	IDR 77.00	5.88M
2026-08-04	IDR 78.00	+4.00%	IDR 77.00	IDR 80.00	IDR 75.00	17.08M
2026-08-03	IDR 75.00	0.00%	IDR 75.00	IDR 76.00	IDR 73.00	5.57M
2026-07-31	IDR 75.00	0.00%	IDR 73.00	IDR 76.00	IDR 72.00	13.21M
2026-07-30	IDR 75.00	+1.35%	IDR 74.00	IDR 78.00	IDR 73.00	7.20M
2026-07-29	IDR 74.00	-1.33%	IDR 74.00	IDR 76.00	IDR 72.00	12.99M
2026-07-28	IDR 75.00	+1.35%	IDR 74.00	IDR 78.00	IDR 73.00	16.92M
2026-07-27	IDR 74.00	+7.25%	IDR 69.00	IDR 75.00	IDR 68.00	24.11M
2026-07-24	IDR 69.00	-1.43%	IDR 70.00	IDR 70.00	IDR 68.00	2.84M
2026-07-23	IDR 70.00	-1.41%	IDR 71.00	IDR 71.00	IDR 69.00	4.91M
2026-07-22	IDR 71.00	0.00%	IDR 71.00	IDR 72.00	IDR 69.00	3.40M
2026-07-21	IDR 71.00	0.00%	IDR 72.00	IDR 72.00	IDR 69.00	2.38M
2026-07-20	IDR 71.00	+1.43%	IDR 70.00	IDR 72.00	IDR 69.00	5.34M
2026-07-17	IDR 70.00	0.00%	IDR 70.00	IDR 70.00	IDR 68.00	3.10M
2026-07-16	IDR 70.00	+1.45%	IDR 69.00	IDR 70.00	IDR 68.00	2.35M
2026-07-15	IDR 69.00	0.00%	IDR 69.00	IDR 70.00	IDR 68.00	2.35M
2026-07-14	IDR 69.00	0.00%	IDR 70.00	IDR 71.00	IDR 68.00	5.29M
2026-07-13	IDR 69.00	+2.99%	IDR 67.00	IDR 70.00	IDR 67.00	4.24M
2026-07-10	IDR 67.00	-1.47%	IDR 68.00	IDR 69.00	IDR 67.00	2.52M
2026-07-09	IDR 68.00	+1.49%	IDR 68.00	IDR 71.00	IDR 66.00	13.38M
2026-07-08	IDR 67.00	-1.47%	IDR 68.00	IDR 68.00	IDR 65.00	9.43M
2026-07-07	IDR 68.00	+3.03%	IDR 66.00	IDR 74.00	IDR 66.00	44.02M
2026-07-06	IDR 66.00	0.00%	IDR 66.00	IDR 67.00	IDR 65.00	2.71M
2026-07-03	IDR 66.00	0.00%	IDR 66.00	IDR 67.00	IDR 65.00	1.65M
2026-07-02	IDR 66.00	+3.13%	IDR 63.00	IDR 66.00	IDR 63.00	2.56M
2026-07-01	IDR 64.00	0.00%	IDR 63.00	IDR 65.00	IDR 62.00	2.07M
2026-06-30	IDR 64.00	-3.03%	IDR 65.00	IDR 66.00	IDR 62.00	3.09M
2026-06-29	IDR 66.00	+1.54%	IDR 65.00	IDR 69.00	IDR 63.00	1.95M
2026-06-26	IDR 65.00	-5.80%	IDR 68.00	IDR 70.00	IDR 65.00	3.01M
2026-06-25	IDR 69.00	+2.99%	IDR 67.00	IDR 70.00	IDR 67.00	3.22M
2026-06-24	IDR 67.00	-1.47%	IDR 69.00	IDR 70.00	IDR 66.00	1.98M
2026-06-23	IDR 68.00	-1.45%	IDR 68.00	IDR 70.00	IDR 67.00	2.51M
2026-06-22	IDR 69.00	-4.17%	IDR 72.00	IDR 73.00	IDR 69.00	5.48M
2026-06-19	IDR 72.00	+1.41%	IDR 71.00	IDR 73.00	IDR 69.00	9.34M
2026-06-18	IDR 71.00	+1.43%	IDR 70.00	IDR 71.00	IDR 67.00	6.70M
2026-06-17	IDR 70.00	-1.41%	IDR 71.00	IDR 73.00	IDR 69.00	8.91M
2026-06-15	IDR 71.00	+4.41%	IDR 70.00	IDR 72.00	IDR 69.00	12.23M
2026-06-12	IDR 68.00	+3.03%	IDR 67.00	IDR 70.00	IDR 66.00	10.18M
2026-06-11	IDR 66.00	-2.94%	IDR 66.00	IDR 70.00	IDR 64.00	14.38M
2026-06-10	IDR 68.00	+23.64%	IDR 55.00	IDR 72.00	IDR 55.00	68.82M
2026-06-09	IDR 55.00	+5.77%	IDR 52.00	IDR 56.00	IDR 51.00	10.56M
2026-06-08	IDR 52.00	-14.75%	IDR 61.00	IDR 61.00	IDR 52.00	20.02M
2026-06-05	IDR 61.00	-7.58%	IDR 66.00	IDR 66.00	IDR 61.00	6.59M
2026-06-04	IDR 66.00	-2.94%	IDR 67.00	IDR 67.00	IDR 61.00	8.99M
2026-06-03	IDR 68.00	-4.23%	IDR 71.00	IDR 72.00	IDR 64.00	23.96M
2026-06-02	IDR 71.00	0.00%	IDR 71.00	IDR 72.00	IDR 69.00	5.04M
2026-05-29	IDR 71.00	0.00%	IDR 70.00	IDR 72.00	IDR 70.00	5.08M
2026-05-28	IDR 71.00	0.00%	IDR 71.00	IDR 71.00	IDR 71.00	0
2026-05-27	IDR 71.00	0.00%	IDR 71.00	IDR 71.00	IDR 71.00	0
2026-05-26	IDR 71.00	-1.39%	IDR 74.00	IDR 75.00	IDR 70.00	10.79M