Efek Terdaftar

PELAYARAN KURNIA LAUTAN SEMESTA Tbk, PT

Security name
PELAYARAN KURNIA LAUTAN SEMESTA Tbk
Issuer
PELAYARAN KURNIA LAUTAN SEMESTA Tbk, PT
ISIN Code
ID1000190002
Short Code
KLAS
Type
Saham Biasa
Listing Date
June 12, 2023
Stock Exchange
IDX
Status
Active
Nominal
40.00
Current Amount
540,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
3,644,415,975 (Total)
As of 29 Apr 2025
24.94% Scripless = 908,999,310.000
Local Percentage
24.81%
Foreign Percentage
0.13%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 May 2024 0 82 76 81 39,649 314,847,400 294
07 May 2024 0 83 78 80 26,833 214,326,300 250
08 May 2024 0 83 78 82 44,236 358,280,200 197
13 May 2024 0 87 81 87 70,893 604,164,200 439
14 May 2024 0 90 85 90 37,202 328,925,500 345
15 May 2024 0 100 89 100 119,705 1,153,993,900 1,082
16 May 2024 0 103 92 96 58,971 565,489,500 601
17 May 2024 0 96 91 95 24,306 226,802,000 235
20 May 2024 0 100 93 98 25,616 246,918,600 237
21 May 2024 0 113 96 101 210,079 2,190,054,600 2,157
22 May 2024 0 104 101 104 35,145 362,910,600 300
27 May 2024 0 109 103 107 36,657 386,476,100 300
28 May 2024 0 109 103 106 52,310 554,161,000 285
29 May 2024 0 109 106 108 31,271 336,660,100 172
30 May 2024 0 115 106 114 60,661 679,325,200 517
31 May 2024 0 115 109 109 45,694 509,838,800 299
03 Jun 2024 0 111 106 106 21,146 228,515,200 166
04 Jun 2024 0 110 104 105 23,107 245,954,600 122
05 Jun 2024 0 109 104 108 31,570 336,598,900 130
06 Jun 2024 0 112 108 110 12,771 140,453,300 116
07 Jun 2024 0 110 108 109 6,806 74,205,000 46
10 Jun 2024 0 116 108 115 32,606 365,743,700 236
11 Jun 2024 0 122 115 121 65,635 784,560,400 411
12 Jun 2024 0 129 120 126 47,837 596,303,500 559
13 Jun 2024 0 131 120 122 31,866 400,991,500 454
14 Jun 2024 0 122 117 119 25,600 306,307,900 229
19 Jun 2024 0 130 118 127 66,156 828,147,000 591
20 Jun 2024 0 133 122 132 77,774 993,365,900 541
21 Jun 2024 0 134 127 128 39,266 512,301,800 386
24 Jun 2024 0 131 128 129 27,265 353,347,400 152
26 Jun 2024 0 128 123 125 24,916 312,641,700 213
27 Jun 2024 0 128 125 127 24,812 314,538,600 175
28 Jun 2024 0 128 125 127 27,016 342,109,300 155
01 Jul 2024 0 130 126 126 48,179 612,924,600 270
02 Jul 2024 0 127 124 126 39,913 500,528,900 176
03 Jul 2024 0 128 124 126 27,857 350,354,500 215
04 Jul 2024 0 128 124 128 45,044 562,581,000 139
05 Jul 2024 0 128 125 127 15,066 190,560,800 131
08 Jul 2024 0 132 127 131 62,391 804,197,500 316
09 Jul 2024 0 134 130 132 39,098 519,966,100 228
10 Jul 2024 0 135 131 135 32,057 425,922,200 206
11 Jul 2024 0 136 132 135 42,390 564,985,800 314
12 Jul 2024 0 141 134 140 50,971 706,561,400 345
15 Jul 2024 0 142 137 139 26,860 371,830,500 183
16 Jul 2024 0 147 139 145 64,311 920,278,100 406
17 Jul 2024 0 147 144 144 34,747 504,926,800 327
18 Jul 2024 0 144 138 141 39,023 553,977,500 371
19 Jul 2024 0 144 138 142 31,690 444,088,500 236
22 Jul 2024 0 149 140 147 32,025 466,765,000 244
23 Jul 2024 0 150 140 146 34,096 495,626,200 177
24 Jul 2024 0 146 142 145 34,318 495,905,000 139
26 Jul 2024 0 145 143 143 39,579 569,257,100 236
29 Jul 2024 0 146 140 143 35,629 510,685,800 245
30 Jul 2024 0 145 141 144 38,890 557,533,100 145
31 Jul 2024 0 151 144 151 67,789 1,004,207,900 414
01 Aug 2024 0 157 151 154 59,092 912,301,700 391
02 Aug 2024 0 157 154 157 35,219 549,001,800 194
05 Aug 2024 0 160 150 150 74,366 1,157,580,800 482
06 Aug 2024 0 155 152 153 30,413 466,774,700 193
07 Aug 2024 0 156 153 156 25,416 392,478,000 130
08 Aug 2024 0 158 154 154 25,714 401,003,300 213
09 Aug 2024 0 156 151 156 27,651 423,249,200 241
12 Aug 2024 156 157 154 155 10,400 162,195,600 115
13 Aug 2024 153 156 151 156 28,760 443,188,300 261
14 Aug 2024 156 157 153 156 30,867 475,831,500 183
15 Aug 2024 156 167 153 163 119,762 1,928,656,000 1,313
16 Aug 2024 163 163 158 161 109,950 1,767,020,600 381
19 Aug 2024 162 162 160 160 38,844 623,974,500 215
20 Aug 2024 160 162 157 159 69,822 1,114,182,500 305
21 Aug 2024 158 161 158 159 57,877 920,640,500 186
22 Aug 2024 158 169 158 162 143,895 2,324,501,400 493
26 Aug 2024 161 162 158 160 49,704 794,093,400 228
27 Aug 2024 160 162 159 160 46,217 742,696,400 392
28 Aug 2024 160 166 151 160 109,870 1,750,552,400 675
29 Aug 2024 160 163 159 160 4,765 76,324,800 67
26 Sep 2024 212 216 202 210 74,480 1,552,681,000 612
27 Sep 2024 210 218 208 218 83,597 1,778,530,800 629
30 Sep 2024 218 222 212 214 67,383 1,457,269,400 428
01 Oct 2024 216 218 210 216 52,485 1,123,364,200 377
02 Oct 2024 218 220 212 216 62,061 1,336,724,400 401
03 Oct 2024 216 220 212 220 52,223 1,128,885,200 381
04 Oct 2024 220 220 214 218 47,440 1,028,516,600 233
07 Oct 2024 216 226 214 226 49,424 1,080,046,600 407
08 Oct 2024 228 234 222 230 73,111 1,671,943,600 506
09 Oct 2024 228 232 224 228 61,666 1,408,203,200 236
10 Oct 2024 228 234 226 230 59,807 1,376,636,800 400
11 Oct 2024 230 234 228 232 44,685 1,031,487,000 249
14 Oct 2024 230 238 228 236 61,769 1,438,559,600 306
15 Oct 2024 236 246 232 246 118,189 2,819,103,000 766
16 Oct 2024 246 248 240 244 47,450 1,152,358,800 398
17 Oct 2024 244 248 238 246 55,494 1,344,656,000 307
18 Oct 2024 244 250 244 244 54,117 1,333,428,000 249
21 Oct 2024 244 252 244 252 91,929 2,276,411,600 630
22 Oct 2024 252 262 248 260 64,370 1,646,269,400 476
23 Oct 2024 260 292 256 288 88,402 2,423,406,200 825
24 Oct 2024 288 304 282 284 82,990 2,436,731,600 796
25 Oct 2024 284 290 270 274 59,566 1,670,088,800 424
28 Oct 2024 276 290 276 290 60,762 1,707,469,200 411
29 Oct 2024 290 298 290 290 39,659 1,165,246,400 395
30 Oct 2024 290 290 278 288 66,629 1,887,912,200 532
31 Oct 2024 288 290 272 278 43,225 1,213,086,200 414
01 Nov 2024 278 278 210 210 166,031 3,795,350,200 1,726
04 Nov 2024 206 238 197 218 48,482 1,036,913,100 675
05 Nov 2024 220 224 210 218 44,227 956,302,600 620
06 Nov 2024 218 224 212 216 29,160 633,799,200 395
07 Nov 2024 212 220 198 218 42,860 908,006,400 570
08 Nov 2024 220 262 216 256 126,977 3,100,308,800 2,496
11 Nov 2024 150 199 135 145 110,103 1,634,089,800 1,947
12 Nov 2024 145 154 138 141 60,487 863,525,100 688
13 Nov 2024 142 147 139 141 49,925 708,200,900 469
14 Nov 2024 141 148 140 148 53,019 763,107,700 474
15 Nov 2024 148 153 143 150 27,402 403,783,500 368
18 Nov 2024 150 177 147 175 123,963 2,053,751,100 2,295
19 Nov 2024 176 180 163 171 68,922 1,192,316,100 984
20 Nov 2024 170 173 166 167 33,104 558,528,100 417
21 Nov 2024 168 176 166 173 48,646 831,558,200 499
22 Nov 2024 173 177 170 170 38,363 664,148,400 424
25 Nov 2024 170 170 151 163 42,206 676,422,900 706
26 Nov 2024 163 163 150 153 23,606 366,118,000 350
28 Nov 2024 152 154 144 145 16,749 246,247,000 329
29 Nov 2024 145 145 111 117 60,473 724,954,200 1,161
02 Dec 2024 118 118 100 104 51,254 536,487,100 843
03 Dec 2024 101 130 101 113 426,310 5,129,277,300 6,893
04 Dec 2024 112 117 109 112 73,124 819,126,000 1,571
05 Dec 2024 102 113 102 112 40,846 452,067,900 572
06 Dec 2024 102 113 102 112 28,019 309,934,700 414
09 Dec 2024 112 113 108 112 31,124 343,580,300 440
10 Dec 2024 112 113 106 110 61,914 679,114,800 566
11 Dec 2024 109 112 105 108 69,315 751,529,900 601
12 Dec 2024 108 111 105 110 62,887 680,133,100 483
13 Dec 2024 110 111 107 110 37,157 404,738,700 335
16 Dec 2024 109 111 106 107 29,398 316,519,700 221
17 Dec 2024 107 109 104 107 59,861 639,281,000 405
18 Dec 2024 106 108 102 106 43,505 455,450,000 333
19 Dec 2024 106 106 102 104 47,235 489,666,700 353
20 Dec 2024 105 113 103 109 45,364 487,451,400 490
23 Dec 2024 108 126 106 109 321,696 3,755,330,200 3,826
24 Dec 2024 109 110 102 103 79,873 859,870,100 665
27 Dec 2024 104 107 102 103 42,765 443,906,200 483
30 Dec 2024 103 106 101 105 58,258 604,258,600 441
02 Jan 2025 104 108 104 106 42,963 453,840,700 309
03 Jan 2025 105 107 104 106 36,029 380,404,600 195
06 Jan 2025 106 107 103 103 42,380 443,241,100 262
07 Jan 2025 104 106 104 106 36,550 383,526,200 196
08 Jan 2025 106 107 105 105 45,007 477,019,000 181
09 Jan 2025 105 107 104 104 31,214 327,272,500 171
10 Jan 2025 105 106 104 104 36,266 378,970,400 145
13 Jan 2025 105 105 102 103 47,316 492,082,500 188
14 Jan 2025 103 105 102 103 37,681 390,204,700 203
15 Jan 2025 103 109 103 104 53,298 562,679,000 292
16 Jan 2025 105 107 105 106 39,236 414,344,600 189
17 Jan 2025 106 107 104 104 38,158 403,593,300 215
20 Jan 2025 104 106 103 105 28,118 294,070,600 99
21 Jan 2025 104 105 102 103 53,867 557,381,800 254
22 Jan 2025 105 105 103 103 36,224 375,309,800 261
23 Jan 2025 105 110 103 104 90,809 964,860,300 465
24 Jan 2025 105 107 104 106 35,475 374,198,800 162
30 Jan 2025 112 115 108 110 77,920 861,240,400 678
31 Jan 2025 111 118 108 116 106,393 1,210,840,300 998
03 Feb 2025 117 117 111 114 88,398 1,003,645,200 754
04 Feb 2025 114 126 113 122 294,512 3,546,498,000 2,661
05 Feb 2025 123 124 119 122 82,979 1,006,220,200 648
06 Feb 2025 123 128 122 125 129,665 1,629,071,800 1,275
07 Feb 2025 126 126 114 121 100,929 1,206,723,800 799
10 Feb 2025 121 123 119 121 50,291 605,545,000 365
11 Feb 2025 121 121 118 118 46,578 556,386,200 301
12 Feb 2025 117 121 117 118 50,851 604,355,700 288
13 Feb 2025 117 119 116 117 29,883 350,377,700 224
14 Feb 2025 117 119 117 118 46,852 551,831,300 303
17 Feb 2025 118 119 116 117 31,260 367,003,000 195
18 Feb 2025 117 119 115 118 39,249 459,996,100 252
19 Feb 2025 118 123 117 121 78,418 933,185,900 449
20 Feb 2025 121 124 120 120 46,583 565,516,900 354
21 Feb 2025 120 121 118 120 46,595 555,546,400 319
24 Feb 2025 121 122 118 119 40,753 488,215,100 295
25 Feb 2025 119 121 118 118 25,273 301,039,100 164
26 Feb 2025 118 120 115 117 64,449 757,300,000 436
27 Feb 2025 118 118 115 116 19,795 229,467,100 152
28 Feb 2025 115 116 107 110 65,154 725,795,500 416
03 Mar 2025 109 115 108 112 24,876 276,951,000 323
04 Mar 2025 112 112 106 107 53,500 583,370,300 331
05 Mar 2025 107 112 106 111 27,387 299,063,800 327
06 Mar 2025 111 112 108 111 31,960 352,416,800 183
07 Mar 2025 111 112 108 108 32,019 352,055,700 232
10 Mar 2025 109 112 107 108 38,286 417,904,600 418
11 Mar 2025 107 114 107 112 60,949 676,920,800 412
12 Mar 2025 112 113 107 109 47,382 522,322,200 433
13 Mar 2025 109 111 107 109 26,669 290,406,000 168
14 Mar 2025 108 110 107 108 27,125 294,606,400 150
17 Mar 2025 107 110 106 107 34,123 369,049,500 205
18 Mar 2025 107 110 106 108 44,258 477,184,900 225
19 Mar 2025 108 111 107 109 51,141 558,840,400 312
20 Mar 2025 109 113 108 111 45,237 501,107,600 285
21 Mar 2025 111 112 108 108 46,725 515,250,500 230
24 Mar 2025 107 108 102 105 63,926 672,430,700 346
25 Mar 2025 104 108 104 107 48,020 510,087,700 227
26 Mar 2025 107 110 107 110 46,266 500,497,700 239
27 Mar 2025 109 109 107 109 18,356 198,916,000 106
08 Apr 2025 108 108 104 104 23,464 249,429,000 144
09 Apr 2025 105 106 102 104 46,161 482,855,000 211
10 Apr 2025 104 106 103 104 40,847 426,529,400 172
11 Apr 2025 104 105 101 101 42,730 441,571,600 203
14 Apr 2025 102 105 101 103 33,854 347,933,500 237
15 Apr 2025 103 104 101 103 78,886 811,563,700 269
16 Apr 2025 103 104 102 103 51,355 526,466,300 145
17 Apr 2025 103 105 103 105 42,810 442,847,800 149
21 Apr 2025 105 106 103 105 72,830 757,654,000 196
22 Apr 2025 105 107 103 105 66,266 696,120,400 214
23 Apr 2025 105 110 104 110 128,065 1,374,228,500 490
24 Apr 2025 111 113 107 110 77,005 849,400,700 387
25 Apr 2025 110 112 109 110 65,943 727,296,200 182
28 Apr 2025 109 111 107 108 67,327 733,068,800 344
29 Apr 2025 108 109 106 106 70,378 753,806,800 179

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 May 2025 27 May 2025 Active
Stock Dividend (12 KLAS : 1 KLAS ) - 12 Nov 2024 29 Nov 2024 Active
Right Distribution (5 KLAS : 3 KLAS ) 08 Nov 2024 12 Nov 2024 29 Nov 2024 Active
Proxy Voting   - 08 Oct 2024 31 Oct 2024 Active
Cash Dividend (1 KLAS : 2.5 IDR) 02 Jul 2024 04 Jul 2024 26 Jul 2024 Active
Proxy Voting   - 30 May 2024 24 Jun 2024 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online