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
12 Juni 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
2,165,000,000 (Total)
As of 23 Apr 2024
24.94% Scripless = 540,000,000.000
Local Percentage
24.86%
Foreign Percentage
0.08%

Graph

Price History

Date Open High Low Close Volume Value Freq
12 Jun 2023 0 197 197 197 923,802 18,198,899,400 12,636
14 Jun 2023 0 160 143 143 832,154 12,340,873,200 8,630
15 Jun 2023 0 164 125 134 684,093 9,111,342,400 9,645
19 Jun 2023 0 135 128 130 144,389 1,896,900,200 2,938
20 Jun 2023 0 137 118 129 236,576 3,153,322,100 3,212
21 Jun 2023 0 133 125 129 88,724 1,140,774,400 1,713
22 Jun 2023 0 131 126 126 91,653 1,168,908,700 1,504
23 Jun 2023 0 127 110 112 331,579 3,886,891,500 4,437
26 Jun 2023 0 113 98 101 231,179 2,382,455,700 3,146
27 Jun 2023 0 115 93 106 425,190 4,655,256,200 5,673
03 Jul 2023 0 107 99 102 112,908 1,147,763,500 1,688
04 Jul 2023 0 114 100 104 251,969 2,721,375,900 3,657
05 Jul 2023 0 106 101 104 68,100 706,578,800 1,153
06 Jul 2023 0 111 103 106 198,984 2,139,371,400 2,010
07 Jul 2023 0 110 103 105 173,362 1,861,466,600 1,671
10 Jul 2023 0 108 104 107 51,397 544,694,200 776
11 Jul 2023 0 108 104 104 33,590 352,469,000 615
12 Jul 2023 0 106 102 103 28,613 295,742,800 566
13 Jul 2023 0 104 97 103 45,365 461,014,200 685
14 Jul 2023 0 105 98 104 31,050 320,851,200 305
17 Jul 2023 0 105 99 103 30,569 315,535,100 332
18 Jul 2023 0 105 102 103 17,263 177,773,000 334
20 Jul 2023 0 110 102 105 100,963 1,072,747,800 1,020
21 Jul 2023 0 112 104 107 156,618 1,696,959,200 1,321
24 Jul 2023 0 111 107 108 43,546 472,294,200 573
25 Jul 2023 0 122 105 119 378,646 4,420,655,800 3,383
26 Jul 2023 0 126 114 118 441,632 5,312,463,100 4,192
27 Jul 2023 0 120 114 117 69,631 810,798,300 741
28 Jul 2023 0 124 116 118 151,852 1,819,602,600 1,329
31 Jul 2023 0 129 119 125 373,305 4,647,913,500 2,975
01 Aug 2023 0 132 118 122 445,518 5,616,019,900 4,040
02 Aug 2023 0 126 119 123 102,216 1,255,781,500 1,008
03 Aug 2023 0 129 123 129 239,575 3,050,390,100 2,102
04 Aug 2023 0 136 128 134 377,748 5,027,501,700 3,163
07 Aug 2023 0 137 131 133 264,982 3,555,176,200 1,876
08 Aug 2023 0 133 124 125 343,950 4,398,748,300 2,482
09 Aug 2023 0 126 108 126 477,628 5,581,829,100 4,015
10 Aug 2023 0 136 123 136 540,203 7,092,799,300 5,046
11 Aug 2023 0 138 120 120 594,646 7,487,654,300 4,532
14 Aug 2023 0 123 109 111 276,769 3,165,437,300 2,953
15 Aug 2023 0 116 104 115 318,832 3,564,416,000 3,067
16 Aug 2023 0 120 98 98 1,225,715 12,649,248,300 9,949
18 Aug 2023 0 97 84 90 418,689 3,757,455,600 4,051
21 Aug 2023 0 95 78 82 221,929 1,938,510,400 2,203
22 Aug 2023 0 95 81 89 435,359 3,844,511,100 3,468
23 Aug 2023 0 90 85 87 86,970 757,671,500 866
24 Aug 2023 0 88 85 85 60,016 514,155,600 571
25 Aug 2023 0 87 82 83 80,440 673,815,600 841
28 Aug 2023 0 86 82 83 68,190 570,156,100 651
29 Aug 2023 0 85 81 83 59,075 486,668,800 605
30 Aug 2023 0 83 75 77 174,767 1,367,491,400 1,582
31 Aug 2023 0 80 69 79 51,985 405,317,100 550
01 Sep 2023 0 82 77 79 52,827 419,118,700 493
04 Sep 2023 0 90 78 87 325,024 2,765,259,600 2,387
05 Sep 2023 0 96 86 95 395,185 3,644,838,900 2,992
06 Sep 2023 0 119 95 118 1,133,946 12,491,908,000 9,363
07 Sep 2023 0 120 101 109 611,770 6,825,693,900 5,389
08 Sep 2023 0 114 101 109 177,915 1,942,249,900 2,003
11 Sep 2023 0 121 109 111 641,213 7,411,536,600 4,858
12 Sep 2023 0 113 107 108 138,881 1,523,943,400 1,177
13 Sep 2023 0 111 102 105 127,577 1,336,906,600 1,064
14 Sep 2023 0 106 103 103 57,003 592,800,100 566
15 Sep 2023 0 116 103 107 340,208 3,727,471,400 3,738
18 Sep 2023 0 108 102 104 75,172 783,237,000 872
19 Sep 2023 0 105 101 102 55,625 571,226,800 428
20 Sep 2023 0 104 97 102 110,537 1,115,755,000 893
21 Sep 2023 0 104 100 100 46,732 473,551,100 421
22 Sep 2023 0 104 99 100 39,336 397,499,000 410
25 Sep 2023 0 103 99 102 39,780 401,531,200 370
26 Sep 2023 0 104 100 100 36,404 367,515,100 361
27 Sep 2023 0 102 99 100 20,638 206,530,600 254
29 Sep 2023 0 101 98 99 25,131 249,068,300 314
02 Oct 2023 0 100 97 99 17,543 172,208,300 258
03 Oct 2023 0 99 91 96 31,914 309,745,800 372
04 Oct 2023 0 97 89 91 61,039 561,309,100 590
05 Oct 2023 0 92 86 90 26,682 239,711,600 332
06 Oct 2023 0 105 83 96 206,775 2,034,992,100 1,999
09 Oct 2023 0 99 91 94 41,217 388,487,100 545
10 Oct 2023 0 97 88 94 10,566 99,732,100 333
11 Oct 2023 0 96 89 94 14,147 131,952,100 227
12 Oct 2023 0 95 90 93 14,015 129,534,500 278
13 Oct 2023 0 94 88 91 15,041 135,991,700 273
16 Oct 2023 0 92 85 88 26,311 232,786,200 316
17 Oct 2023 0 96 88 93 75,368 700,790,600 757
18 Oct 2023 0 94 87 91 11,828 108,974,100 234
20 Oct 2023 0 94 90 91 27,971 255,789,900 219
23 Oct 2023 0 96 88 90 14,774 134,119,700 256
24 Oct 2023 0 90 88 88 9,270 82,020,300 190
25 Oct 2023 0 92 88 90 13,525 121,898,900 138
26 Oct 2023 0 91 88 90 11,165 100,004,900 123
27 Oct 2023 0 92 88 90 12,090 108,474,900 156
30 Oct 2023 0 90 77 83 102,997 842,099,900 741
31 Oct 2023 0 84 54 74 159,143 1,074,516,300 1,571
01 Nov 2023 0 79 65 73 11,946 87,957,400 273
02 Nov 2023 0 75 64 75 19,423 140,448,100 225
03 Nov 2023 0 75 69 73 18,252 132,886,900 211
06 Nov 2023 0 79 72 77 25,112 191,665,500 492
07 Nov 2023 0 103 76 97 318,752 2,985,054,100 2,731
08 Nov 2023 0 100 87 96 202,195 1,931,913,500 2,507
09 Nov 2023 0 110 86 99 498,865 5,105,841,500 5,413
10 Nov 2023 0 104 94 98 145,600 1,434,863,000 1,798
13 Nov 2023 0 100 93 96 53,064 512,160,400 730
14 Nov 2023 0 99 95 96 52,111 506,909,700 617
15 Nov 2023 0 102 90 98 112,207 1,110,331,200 1,287
16 Nov 2023 0 99 96 96 22,085 215,209,500 321
17 Nov 2023 0 99 96 98 22,715 222,060,700 237
20 Nov 2023 0 101 96 99 53,823 528,184,200 482
21 Nov 2023 0 101 96 99 25,771 254,632,700 392
22 Nov 2023 0 100 93 96 19,454 187,825,100 240
23 Nov 2023 0 99 91 97 15,069 146,706,800 299
24 Nov 2023 0 99 92 98 15,395 149,236,700 188
27 Nov 2023 0 103 91 98 26,809 265,613,900 330
28 Nov 2023 0 99 91 97 7,882 76,562,700 122
29 Nov 2023 0 98 92 96 7,665 73,967,400 111
30 Nov 2023 0 98 92 94 16,237 154,679,300 192
01 Dec 2023 0 96 89 93 14,953 139,801,400 185
04 Dec 2023 0 95 88 93 7,181 66,161,500 128
05 Dec 2023 0 94 87 91 11,078 100,852,200 161
06 Dec 2023 0 93 84 84 35,956 311,214,700 450
07 Dec 2023 0 93 81 85 34,830 301,816,400 516
08 Dec 2023 0 91 84 89 17,888 157,382,800 250
11 Dec 2023 0 93 86 89 18,137 160,453,500 218
12 Dec 2023 0 91 84 87 5,318 46,229,800 116
13 Dec 2023 0 89 84 86 11,537 98,245,600 78
15 Dec 2023 0 90 81 87 8,850 78,535,200 81
18 Dec 2023 0 88 82 85 1,965 16,792,300 63
19 Dec 2023 0 89 79 86 3,361 28,879,600 47
20 Dec 2023 0 86 80 83 10,455 87,640,000 175
21 Dec 2023 0 104 77 88 507,612 4,903,109,500 4,515
22 Dec 2023 0 92 80 84 67,592 578,002,000 667
27 Dec 2023 0 88 82 85 48,086 408,627,400 429
28 Dec 2023 0 87 78 85 17,561 149,824,700 306
29 Dec 2023 0 86 79 84 29,764 249,367,400 216
02 Jan 2024 0 88 83 84 22,625 193,777,200 266
03 Jan 2024 0 86 79 86 5,978 50,647,600 137
04 Jan 2024 0 88 82 86 40,465 340,548,400 325
05 Jan 2024 0 88 81 86 25,251 214,954,800 298
08 Jan 2024 0 87 80 84 18,252 155,491,500 235
09 Jan 2024 0 85 81 82 25,453 209,773,400 294
10 Jan 2024 0 84 77 81 29,032 235,325,700 353
11 Jan 2024 0 83 78 83 12,438 101,451,100 160
12 Jan 2024 0 83 77 81 7,406 60,228,400 126
15 Jan 2024 0 88 81 86 124,196 1,060,192,300 963
16 Jan 2024 0 88 83 85 11,341 96,783,700 187
17 Jan 2024 0 88 81 85 48,340 409,761,500 415
18 Jan 2024 0 85 83 85 11,921 100,244,800 117
19 Jan 2024 0 85 80 83 4,260 35,614,200 100
22 Jan 2024 0 85 81 83 17,837 146,995,700 199
23 Jan 2024 0 83 77 82 2,873 23,540,400 95
24 Jan 2024 0 87 77 84 32,981 278,736,400 266
25 Jan 2024 0 86 79 83 4,819 40,474,800 93
26 Jan 2024 0 85 78 85 20,892 173,829,800 120
29 Jan 2024 0 85 80 83 26,919 221,270,500 164
30 Jan 2024 0 84 78 83 18,473 153,224,700 90
31 Jan 2024 0 84 78 82 8,805 72,335,300 142
01 Feb 2024 0 83 77 81 35,348 288,785,200 130
02 Feb 2024 0 85 80 81 12,307 101,609,000 232
06 Feb 2024 0 82 79 81 4,459 36,038,600 119
07 Feb 2024 0 82 78 81 23,668 191,101,900 192
12 Feb 2024 0 82 76 80 9,510 74,780,500 120
13 Feb 2024 0 80 78 79 12,760 100,414,300 63
15 Feb 2024 0 80 78 78 7,604 59,607,300 74
16 Feb 2024 0 79 76 77 10,064 78,195,100 128
19 Feb 2024 0 78 74 75 9,160 69,042,000 165
20 Feb 2024 0 78 72 73 26,296 193,989,300 256
21 Feb 2024 0 77 63 70 37,341 266,314,400 441
22 Feb 2024 0 72 68 70 10,049 70,520,400 243
23 Feb 2024 0 72 63 69 11,318 79,889,800 157
26 Feb 2024 0 72 68 71 7,403 51,779,500 146
27 Feb 2024 0 72 65 71 9,306 65,232,100 104
28 Feb 2024 0 72 66 70 3,724 26,303,400 97
29 Feb 2024 0 73 70 71 4,827 34,335,800 149
01 Mar 2024 0 72 65 71 6,735 47,461,300 102
04 Mar 2024 0 72 65 71 7,581 53,739,300 84
05 Mar 2024 0 72 65 71 21,274 150,079,400 155
06 Mar 2024 0 72 65 70 1,822 12,999,400 71
07 Mar 2024 0 72 64 71 6,869 48,717,500 85
08 Mar 2024 0 72 70 71 6,822 48,019,700 120
13 Mar 2024 0 73 70 72 18,359 130,283,500 108
14 Mar 2024 0 79 71 75 32,003 238,552,100 412
15 Mar 2024 0 79 70 79 25,724 192,254,200 421
18 Mar 2024 0 83 72 79 20,294 157,594,600 439
19 Mar 2024 0 79 73 78 29,425 225,543,900 244
21 Mar 2024 0 78 73 76 24,825 184,375,600 236
22 Mar 2024 0 77 70 76 3,150 23,936,100 54
25 Mar 2024 0 84 71 83 41,075 325,768,900 615
26 Mar 2024 0 84 75 82 29,076 234,256,800 403
27 Mar 2024 0 83 75 82 35,827 283,477,000 336
28 Mar 2024 0 83 75 80 38,486 301,314,600 286
01 Apr 2024 0 80 75 77 34,834 264,639,400 204
02 Apr 2024 0 77 67 72 29,268 215,472,400 221
03 Apr 2024 0 74 63 71 3,118 22,492,800 63
17 Apr 2024 0 72 64 71 3,877 27,268,700 63
19 Apr 2024 0 74 66 74 6,609 47,300,400 96
23 Apr 2024 0 73 66 71 8,721 61,399,400 73

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online