Krakatau Steel Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 129.00 | 130.00 | 126.00 | 127.00 | 127.00 | 1,439,800 |
| 2024-05-07 | 128.00 | 130.00 | 125.00 | 128.00 | 128.00 | 1,432,500 |
| 2024-05-06 | 126.00 | 130.00 | 126.00 | 128.00 | 128.00 | 3,636,000 |
| 2024-05-03 | 131.00 | 131.00 | 124.00 | 126.00 | 126.00 | 7,881,600 |
| 2024-05-02 | 134.00 | 135.00 | 131.00 | 131.00 | 131.00 | 4,152,100 |
| 2024-04-30 | 125.00 | 135.00 | 125.00 | 134.00 | 134.00 | 2,138,400 |
| 2024-04-29 | 136.00 | 137.00 | 132.00 | 133.00 | 133.00 | 4,455,500 |
| 2024-04-26 | 140.00 | 140.00 | 136.00 | 136.00 | 136.00 | 4,325,900 |
| 2024-04-25 | 139.00 | 140.00 | 137.00 | 138.00 | 138.00 | 4,885,100 |
| 2024-04-24 | 140.00 | 142.00 | 138.00 | 139.00 | 139.00 | 3,027,400 |
| 2024-04-23 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | 2,172,600 |
| 2024-04-22 | 139.00 | 140.00 | 137.00 | 140.00 | 140.00 | 4,735,900 |
| 2024-04-19 | 140.00 | 142.00 | 138.00 | 138.00 | 138.00 | 5,728,000 |
| 2024-04-18 | 143.00 | 144.00 | 140.00 | 140.00 | 140.00 | 4,036,900 |
| 2024-04-17 | 142.00 | 147.00 | 142.00 | 142.00 | 142.00 | 9,096,700 |
| 2024-04-16 | 141.00 | 144.00 | 140.00 | 142.00 | 142.00 | 3,199,000 |
| 2024-04-05 | 140.00 | 143.00 | 140.00 | 141.00 | 141.00 | 5,005,500 |
| 2024-04-04 | 140.00 | 142.00 | 139.00 | 140.00 | 140.00 | 5,123,500 |
| 2024-04-03 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | 3,659,900 |
| 2024-04-02 | 141.00 | 145.00 | 141.00 | 143.00 | 143.00 | 6,094,700 |
| 2024-04-01 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | 8,172,300 |
| 2024-03-28 | 147.00 | 150.00 | 142.00 | 143.00 | 143.00 | 7,440,200 |
| 2024-03-27 | 150.00 | 151.00 | 147.00 | 148.00 | 148.00 | 5,745,200 |
| 2024-03-26 | 153.00 | 153.00 | 149.00 | 149.00 | 149.00 | 6,933,900 |
| 2024-03-25 | 154.00 | 154.00 | 149.00 | 151.00 | 151.00 | 11,488,600 |
| 2024-03-22 | 149.00 | 151.00 | 148.00 | 149.00 | 149.00 | 5,371,300 |
| 2024-03-21 | 149.00 | 152.00 | 148.00 | 149.00 | 149.00 | 5,246,000 |
| 2024-03-20 | 148.00 | 153.00 | 147.00 | 148.00 | 148.00 | 14,262,000 |
| 2024-03-19 | 149.00 | 153.00 | 148.00 | 148.00 | 148.00 | 9,701,500 |
| 2024-03-18 | 152.00 | 153.00 | 147.00 | 149.00 | 149.00 | 12,467,900 |
| 2024-03-15 | 151.00 | 157.00 | 150.00 | 152.00 | 152.00 | 16,152,400 |
| 2024-03-14 | 154.00 | 160.00 | 147.00 | 151.00 | 151.00 | 40,376,600 |
| 2024-03-13 | 145.00 | 166.00 | 144.00 | 153.00 | 153.00 | 144,567,300 |
| 2024-03-08 | 140.00 | 151.00 | 138.00 | 144.00 | 144.00 | 42,685,900 |
| 2024-03-07 | 140.00 | 141.00 | 138.00 | 138.00 | 138.00 | 4,240,200 |
| 2024-03-06 | 137.00 | 142.00 | 137.00 | 139.00 | 139.00 | 6,479,700 |
| 2024-03-05 | 138.00 | 139.00 | 137.00 | 137.00 | 137.00 | 4,148,400 |
| 2024-03-04 | 140.00 | 140.00 | 137.00 | 138.00 | 138.00 | 4,448,700 |
| 2024-03-01 | 138.00 | 140.00 | 138.00 | 138.00 | 138.00 | 4,158,100 |
| 2024-02-29 | 140.00 | 141.00 | 138.00 | 138.00 | 138.00 | 3,002,500 |
| 2024-02-28 | 139.00 | 142.00 | 139.00 | 139.00 | 139.00 | 3,180,000 |
| 2024-02-27 | 140.00 | 141.00 | 139.00 | 139.00 | 139.00 | 2,114,100 |
| 2024-02-26 | 142.00 | 143.00 | 139.00 | 140.00 | 140.00 | 4,464,000 |
| 2024-02-23 | 141.00 | 144.00 | 140.00 | 141.00 | 141.00 | 3,990,100 |
| 2024-02-22 | 140.00 | 145.00 | 140.00 | 141.00 | 141.00 | 5,439,100 |
| 2024-02-21 | 142.00 | 144.00 | 140.00 | 140.00 | 140.00 | 6,426,200 |
| 2024-02-20 | 142.00 | 145.00 | 141.00 | 142.00 | 142.00 | 3,628,600 |
| 2024-02-19 | 146.00 | 153.00 | 137.00 | 142.00 | 142.00 | 20,595,000 |
| 2024-02-16 | 159.00 | 159.00 | 142.00 | 146.00 | 146.00 | 27,368,400 |
| 2024-02-15 | 140.00 | 179.00 | 140.00 | 157.00 | 157.00 | 178,612,200 |
| 2024-02-13 | 138.00 | 140.00 | 137.00 | 139.00 | 139.00 | 4,693,600 |
| 2024-02-12 | 138.00 | 140.00 | 136.00 | 138.00 | 138.00 | 1,320,600 |
| 2024-02-07 | 139.00 | 140.00 | 138.00 | 138.00 | 138.00 | 1,300,500 |
| 2024-02-06 | 137.00 | 140.00 | 137.00 | 139.00 | 139.00 | 1,004,100 |
| 2024-02-05 | 137.00 | 142.00 | 136.00 | 137.00 | 137.00 | 8,577,000 |
| 2024-02-02 | 140.00 | 142.00 | 136.00 | 136.00 | 136.00 | 5,369,700 |
| 2024-02-01 | 141.00 | 144.00 | 139.00 | 139.00 | 139.00 | 3,850,100 |
| 2024-01-31 | 138.00 | 146.00 | 138.00 | 141.00 | 141.00 | 13,143,100 |
| 2024-01-30 | 138.00 | 142.00 | 134.00 | 138.00 | 138.00 | 5,946,900 |
| 2024-01-29 | 141.00 | 145.00 | 135.00 | 138.00 | 138.00 | 29,553,900 |
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.