Krakatau Steel Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 186.00 | 186.00 | 173.00 | 173.00 | 173.00 | 5,003,200 |
| 2026-10-16 | 206.00 | 206.00 | 184.00 | 186.00 | 186.00 | 7,948,400 |
| 2026-10-15 | 222.00 | 224.00 | 210.00 | 216.00 | 216.00 | 3,571,800 |
| 2026-10-14 | 224.00 | 230.00 | 220.00 | 220.00 | 220.00 | 1,912,700 |
| 2026-10-13 | 226.00 | 226.00 | 216.00 | 224.00 | 224.00 | 2,578,000 |
| 2026-10-12 | 230.00 | 234.00 | 220.00 | 226.00 | 226.00 | 3,149,700 |
| 2026-10-09 | 228.00 | 234.00 | 228.00 | 230.00 | 230.00 | 1,045,000 |
| 2026-10-08 | 234.00 | 238.00 | 222.00 | 228.00 | 228.00 | 4,966,800 |
| 2026-10-07 | 238.00 | 238.00 | 234.00 | 234.00 | 234.00 | 1,535,500 |
| 2026-10-06 | 242.00 | 242.00 | 234.00 | 236.00 | 236.00 | 3,282,800 |
| 2026-10-05 | 220.00 | 238.00 | 216.00 | 238.00 | 238.00 | 6,655,000 |
| 2026-10-02 | 216.00 | 218.00 | 210.00 | 216.00 | 216.00 | 2,455,400 |
| 2026-10-01 | 218.00 | 220.00 | 212.00 | 214.00 | 214.00 | 1,742,600 |
| 2026-09-30 | 220.00 | 224.00 | 210.00 | 216.00 | 216.00 | 2,724,300 |
| 2026-09-29 | 210.00 | 220.00 | 204.00 | 220.00 | 220.00 | 2,939,300 |
| 2026-09-28 | 224.00 | 228.00 | 214.00 | 214.00 | 214.00 | 4,433,100 |
| 2026-09-25 | 224.00 | 230.00 | 222.00 | 224.00 | 224.00 | 2,392,500 |
| 2026-09-24 | 232.00 | 232.00 | 224.00 | 224.00 | 224.00 | 2,354,800 |
| 2026-09-23 | 226.00 | 232.00 | 224.00 | 230.00 | 230.00 | 1,829,900 |
| 2026-09-22 | 232.00 | 236.00 | 222.00 | 222.00 | 222.00 | 4,426,800 |
| 2026-09-21 | 222.00 | 234.00 | 222.00 | 232.00 | 232.00 | 2,927,800 |
| 2026-09-18 | 234.00 | 234.00 | 224.00 | 226.00 | 226.00 | 2,504,400 |
| 2026-09-17 | 228.00 | 238.00 | 228.00 | 232.00 | 232.00 | 2,268,500 |
| 2026-09-16 | 230.00 | 234.00 | 228.00 | 228.00 | 228.00 | 2,402,600 |
| 2026-09-15 | 234.00 | 234.00 | 228.00 | 230.00 | 230.00 | 1,431,800 |
| 2026-09-14 | 238.00 | 238.00 | 230.00 | 234.00 | 234.00 | 3,586,100 |
| 2026-09-11 | 238.00 | 242.00 | 236.00 | 238.00 | 238.00 | 3,721,200 |
| 2026-09-10 | 252.00 | 254.00 | 244.00 | 244.00 | 244.00 | 3,681,700 |
| 2026-09-09 | 250.00 | 256.00 | 246.00 | 254.00 | 254.00 | 3,370,500 |
| 2026-09-08 | 250.00 | 254.00 | 246.00 | 248.00 | 248.00 | 4,603,100 |
| 2026-09-07 | 254.00 | 258.00 | 244.00 | 250.00 | 250.00 | 6,589,500 |
| 2026-09-04 | 258.00 | 258.00 | 250.00 | 254.00 | 254.00 | 9,360,100 |
| 2026-09-03 | 246.00 | 264.00 | 240.00 | 258.00 | 258.00 | 26,220,000 |
| 2026-09-02 | 246.00 | 248.00 | 236.00 | 242.00 | 242.00 | 5,036,800 |
| 2026-09-01 | 236.00 | 248.00 | 232.00 | 244.00 | 244.00 | 14,091,000 |
| 2026-08-31 | 228.00 | 236.00 | 228.00 | 236.00 | 236.00 | 5,354,700 |
| 2026-08-28 | 224.00 | 230.00 | 224.00 | 228.00 | 228.00 | 3,918,600 |
| 2026-08-27 | 220.00 | 226.00 | 218.00 | 224.00 | 224.00 | 1,732,000 |
| 2026-08-26 | 228.00 | 228.00 | 220.00 | 220.00 | 220.00 | 5,089,300 |
| 2026-08-25 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2026-08-24 | 230.00 | 230.00 | 224.00 | 228.00 | 228.00 | 2,428,700 |
| 2026-08-21 | 222.00 | 230.00 | 222.00 | 230.00 | 230.00 | 3,107,600 |
| 2026-08-20 | 224.00 | 230.00 | 224.00 | 226.00 | 226.00 | 2,646,100 |
| 2026-08-19 | 226.00 | 228.00 | 220.00 | 222.00 | 222.00 | 4,830,600 |
| 2026-08-18 | 222.00 | 230.00 | 222.00 | 226.00 | 226.00 | 4,984,400 |
| 2026-08-17 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2026-08-14 | 222.00 | 226.00 | 218.00 | 222.00 | 222.00 | 2,737,600 |
| 2026-08-13 | 226.00 | 226.00 | 218.00 | 222.00 | 222.00 | 2,337,100 |
| 2026-08-12 | 220.00 | 228.00 | 218.00 | 224.00 | 224.00 | 4,197,000 |
| 2026-08-11 | 230.00 | 232.00 | 216.00 | 220.00 | 220.00 | 7,120,200 |
| 2026-08-10 | 228.00 | 236.00 | 228.00 | 228.00 | 228.00 | 5,229,300 |
| 2026-08-07 | 228.00 | 232.00 | 226.00 | 228.00 | 228.00 | 2,183,200 |
| 2026-08-06 | 234.00 | 236.00 | 222.00 | 228.00 | 228.00 | 5,675,500 |
| 2026-08-05 | 228.00 | 236.00 | 226.00 | 232.00 | 232.00 | 6,108,900 |
| 2026-08-04 | 228.00 | 228.00 | 222.00 | 224.00 | 224.00 | 2,737,300 |
| 2026-08-03 | 224.00 | 228.00 | 222.00 | 226.00 | 226.00 | 1,798,400 |
| 2026-07-31 | 220.00 | 230.00 | 220.00 | 224.00 | 224.00 | 6,234,800 |
| 2026-07-30 | 208.00 | 220.00 | 208.00 | 218.00 | 218.00 | 1,919,300 |
| 2026-07-29 | 222.00 | 224.00 | 210.00 | 210.00 | 210.00 | 5,021,600 |
| 2026-07-28 | 224.00 | 230.00 | 220.00 | 224.00 | 224.00 | 4,312,600 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.