Krakatau Steel Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 100.00 | 102.00 | 100.00 | 100.00 | 100.00 | 2,567,800 |
| 2024-08-07 | 100.00 | 102.00 | 99.000 | 100.00 | 100.00 | 2,737,700 |
| 2024-08-06 | 101.00 | 103.00 | 99.000 | 101.00 | 101.00 | 2,605,800 |
| 2024-08-05 | 105.00 | 105.00 | 99.000 | 101.00 | 101.00 | 6,780,100 |
| 2024-08-02 | 103.00 | 108.00 | 103.00 | 105.00 | 105.00 | 17,800,800 |
| 2024-08-01 | 105.00 | 106.00 | 102.00 | 103.00 | 103.00 | 6,175,200 |
| 2024-07-31 | 100.00 | 110.00 | 99.000 | 105.00 | 105.00 | 39,193,000 |
| 2024-07-30 | 100.00 | 101.00 | 98.000 | 100.00 | 100.00 | 4,285,200 |
| 2024-07-29 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 1,864,600 |
| 2024-07-26 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 1,210,700 |
| 2024-07-25 | 104.00 | 104.00 | 100.00 | 102.00 | 102.00 | 5,509,000 |
| 2024-07-24 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 2,811,300 |
| 2024-07-23 | 106.00 | 107.00 | 103.00 | 104.00 | 104.00 | 4,546,000 |
| 2024-07-22 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 5,270,800 |
| 2024-07-19 | 106.00 | 110.00 | 106.00 | 107.00 | 107.00 | 6,768,600 |
| 2024-07-18 | 105.00 | 107.00 | 104.00 | 106.00 | 106.00 | 4,147,800 |
| 2024-07-17 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 3,046,700 |
| 2024-07-16 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 3,171,100 |
| 2024-07-15 | 104.00 | 107.00 | 104.00 | 105.00 | 105.00 | 3,293,700 |
| 2024-07-12 | 104.00 | 107.00 | 104.00 | 105.00 | 105.00 | 5,471,600 |
| 2024-07-11 | 107.00 | 110.00 | 104.00 | 104.00 | 104.00 | 5,874,700 |
| 2024-07-10 | 107.00 | 112.00 | 106.00 | 107.00 | 107.00 | 14,980,700 |
| 2024-07-09 | 110.00 | 112.00 | 105.00 | 107.00 | 107.00 | 17,009,500 |
| 2024-07-08 | 108.00 | 113.00 | 103.00 | 110.00 | 110.00 | 29,224,300 |
| 2024-07-05 | 106.00 | 111.00 | 104.00 | 106.00 | 106.00 | 13,183,300 |
| 2024-07-04 | 110.00 | 113.00 | 101.00 | 105.00 | 105.00 | 60,437,200 |
| 2024-07-03 | 100.00 | 117.00 | 97.000 | 109.00 | 109.00 | 166,476,400 |
| 2024-07-02 | 93.000 | 106.00 | 92.000 | 99.000 | 99.000 | 57,702,300 |
| 2024-07-01 | 94.000 | 95.000 | 91.000 | 93.000 | 93.000 | 4,064,100 |
| 2024-06-28 | 95.000 | 97.000 | 92.000 | 94.000 | 94.000 | 6,614,900 |
| 2024-06-27 | 93.000 | 101.00 | 92.000 | 94.000 | 94.000 | 25,723,200 |
| 2024-06-26 | 95.000 | 97.000 | 91.000 | 93.000 | 93.000 | 5,603,600 |
| 2024-06-25 | 100.00 | 103.00 | 94.000 | 95.000 | 95.000 | 18,351,300 |
| 2024-06-24 | 87.000 | 103.00 | 87.000 | 100.00 | 100.00 | 59,173,900 |
| 2024-06-21 | 86.000 | 88.000 | 84.000 | 87.000 | 87.000 | 16,027,700 |
| 2024-06-20 | 81.000 | 92.000 | 80.000 | 84.000 | 84.000 | 12,222,700 |
| 2024-06-19 | 79.000 | 88.000 | 79.000 | 81.000 | 81.000 | 8,006,200 |
| 2024-06-14 | 86.000 | 88.000 | 86.000 | 87.000 | 87.000 | 1,036,400 |
| 2024-06-13 | 87.000 | 88.000 | 86.000 | 88.000 | 88.000 | 1,519,700 |
| 2024-06-12 | 87.000 | 89.000 | 86.000 | 87.000 | 87.000 | 2,299,100 |
| 2024-06-11 | 94.000 | 94.000 | 86.000 | 87.000 | 87.000 | 13,619,700 |
| 2024-06-10 | 97.000 | 98.000 | 92.000 | 94.000 | 94.000 | 14,927,200 |
| 2024-06-07 | 105.00 | 105.00 | 96.000 | 97.000 | 97.000 | 19,829,500 |
| 2024-06-06 | 106.00 | 110.00 | 103.00 | 105.00 | 105.00 | 7,001,200 |
| 2024-06-05 | 115.00 | 115.00 | 103.00 | 106.00 | 106.00 | 18,722,300 |
| 2024-06-04 | 115.00 | 122.00 | 111.00 | 115.00 | 115.00 | 6,499,400 |
| 2024-06-03 | 117.00 | 119.00 | 113.00 | 113.00 | 113.00 | 6,073,300 |
| 2024-05-31 | 119.00 | 120.00 | 117.00 | 117.00 | 117.00 | 2,324,600 |
| 2024-05-30 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | 1,965,700 |
| 2024-05-29 | 120.00 | 123.00 | 120.00 | 120.00 | 120.00 | 2,879,200 |
| 2024-05-28 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | 1,572,800 |
| 2024-05-27 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | 2,177,200 |
| 2024-05-22 | 120.00 | 122.00 | 120.00 | 121.00 | 121.00 | 1,547,900 |
| 2024-05-21 | 123.00 | 124.00 | 119.00 | 120.00 | 120.00 | 8,410,100 |
| 2024-05-20 | 125.00 | 126.00 | 123.00 | 123.00 | 123.00 | 5,028,500 |
| 2024-05-17 | 127.00 | 127.00 | 124.00 | 125.00 | 125.00 | 2,372,200 |
| 2024-05-16 | 126.00 | 127.00 | 124.00 | 125.00 | 125.00 | 3,140,500 |
| 2024-05-15 | 128.00 | 128.00 | 124.00 | 125.00 | 125.00 | 2,530,300 |
| 2024-05-14 | 118.00 | 128.00 | 118.00 | 127.00 | 127.00 | 1,248,400 |
| 2024-05-13 | 127.00 | 129.00 | 126.00 | 126.00 | 126.00 | 1,827,000 |
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.