Krakatau Steel Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | 2,636,000 |
| 2024-01-25 | 142.00 | 147.00 | 141.00 | 141.00 | 141.00 | 19,781,800 |
| 2024-01-24 | 144.00 | 146.00 | 141.00 | 141.00 | 141.00 | 4,867,800 |
| 2024-01-23 | 148.00 | 150.00 | 143.00 | 144.00 | 144.00 | 8,432,300 |
| 2024-01-22 | 147.00 | 152.00 | 146.00 | 147.00 | 147.00 | 9,680,700 |
| 2024-01-19 | 152.00 | 155.00 | 146.00 | 147.00 | 147.00 | 12,826,500 |
| 2024-01-18 | 142.00 | 159.00 | 140.00 | 152.00 | 152.00 | 32,092,400 |
| 2024-01-17 | 144.00 | 144.00 | 141.00 | 142.00 | 142.00 | 3,277,000 |
| 2024-01-16 | 143.00 | 144.00 | 142.00 | 144.00 | 144.00 | 859,300 |
| 2024-01-15 | 142.00 | 143.00 | 141.00 | 143.00 | 143.00 | 1,014,400 |
| 2024-01-12 | 145.00 | 145.00 | 142.00 | 143.00 | 143.00 | 1,165,100 |
| 2024-01-11 | 145.00 | 146.00 | 142.00 | 144.00 | 144.00 | 2,079,100 |
| 2024-01-10 | 142.00 | 145.00 | 141.00 | 143.00 | 143.00 | 2,409,200 |
| 2024-01-09 | 146.00 | 146.00 | 141.00 | 142.00 | 142.00 | 3,421,300 |
| 2024-01-08 | 146.00 | 149.00 | 144.00 | 145.00 | 145.00 | 3,741,900 |
| 2024-01-05 | 146.00 | 149.00 | 145.00 | 146.00 | 146.00 | 2,594,700 |
| 2024-01-04 | 151.00 | 151.00 | 146.00 | 146.00 | 146.00 | 13,427,000 |
| 2024-01-03 | 148.00 | 153.00 | 145.00 | 151.00 | 151.00 | 12,707,500 |
| 2024-01-02 | 147.00 | 150.00 | 142.00 | 145.00 | 145.00 | 4,972,800 |
| 2023-12-29 | 142.00 | 143.00 | 141.00 | 142.00 | 142.00 | 2,220,400 |
| 2023-12-28 | 141.00 | 142.00 | 140.00 | 141.00 | 141.00 | 3,358,600 |
| 2023-12-27 | 144.00 | 145.00 | 140.00 | 141.00 | 141.00 | 7,021,800 |
| 2023-12-22 | 142.00 | 145.00 | 142.00 | 144.00 | 144.00 | 3,189,300 |
| 2023-12-21 | 143.00 | 144.00 | 142.00 | 142.00 | 142.00 | 1,804,100 |
| 2023-12-20 | 143.00 | 145.00 | 142.00 | 143.00 | 143.00 | 3,259,800 |
| 2023-12-19 | 133.00 | 144.00 | 133.00 | 143.00 | 143.00 | 10,543,500 |
| 2023-12-18 | 145.00 | 147.00 | 135.00 | 139.00 | 139.00 | 13,381,400 |
| 2023-12-15 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | 4,843,300 |
| 2023-12-14 | 140.00 | 152.00 | 137.00 | 147.00 | 147.00 | 19,248,900 |
| 2023-12-13 | 140.00 | 142.00 | 139.00 | 140.00 | 140.00 | 6,898,000 |
| 2023-12-12 | 143.00 | 144.00 | 139.00 | 140.00 | 140.00 | 8,449,300 |
| 2023-12-11 | 145.00 | 147.00 | 143.00 | 143.00 | 143.00 | 5,661,100 |
| 2023-12-08 | 149.00 | 151.00 | 143.00 | 145.00 | 145.00 | 11,136,700 |
| 2023-12-07 | 150.00 | 153.00 | 148.00 | 149.00 | 149.00 | 19,139,500 |
| 2023-12-06 | 150.00 | 152.00 | 149.00 | 149.00 | 149.00 | 5,754,400 |
| 2023-12-05 | 154.00 | 154.00 | 150.00 | 150.00 | 150.00 | 7,525,600 |
| 2023-12-04 | 153.00 | 155.00 | 151.00 | 152.00 | 152.00 | 6,248,500 |
| 2023-12-01 | 156.00 | 156.00 | 153.00 | 153.00 | 153.00 | 3,654,600 |
| 2023-11-30 | 141.00 | 158.00 | 141.00 | 156.00 | 156.00 | 3,308,300 |
| 2023-11-29 | 155.00 | 158.00 | 154.00 | 157.00 | 157.00 | 4,995,300 |
| 2023-11-28 | 155.00 | 157.00 | 153.00 | 154.00 | 154.00 | 4,755,100 |
| 2023-11-27 | 154.00 | 157.00 | 153.00 | 154.00 | 154.00 | 4,426,900 |
| 2023-11-24 | 154.00 | 156.00 | 152.00 | 153.00 | 153.00 | 7,501,800 |
| 2023-11-23 | 151.00 | 160.00 | 150.00 | 154.00 | 154.00 | 12,939,200 |
| 2023-11-22 | 168.00 | 168.00 | 159.00 | 159.00 | 159.00 | 16,559,800 |
| 2023-11-21 | 169.00 | 169.00 | 165.00 | 168.00 | 168.00 | 2,737,300 |
| 2023-11-20 | 168.00 | 170.00 | 166.00 | 168.00 | 168.00 | 3,257,600 |
| 2023-11-17 | 170.00 | 172.00 | 167.00 | 168.00 | 168.00 | 5,021,100 |
| 2023-11-16 | 170.00 | 172.00 | 168.00 | 170.00 | 170.00 | 5,231,600 |
| 2023-11-15 | 172.00 | 172.00 | 168.00 | 170.00 | 170.00 | 4,994,100 |
| 2023-11-14 | 172.00 | 172.00 | 169.00 | 171.00 | 171.00 | 1,551,800 |
| 2023-11-13 | 170.00 | 172.00 | 169.00 | 171.00 | 171.00 | 1,713,800 |
| 2023-11-10 | 172.00 | 172.00 | 169.00 | 170.00 | 170.00 | 2,104,100 |
| 2023-11-09 | 171.00 | 173.00 | 170.00 | 171.00 | 171.00 | 4,297,600 |
| 2023-11-08 | 174.00 | 174.00 | 170.00 | 171.00 | 171.00 | 1,419,900 |
| 2023-11-07 | 172.00 | 176.00 | 170.00 | 174.00 | 174.00 | 8,600,500 |
| 2023-11-06 | 166.00 | 170.00 | 166.00 | 170.00 | 170.00 | 6,462,000 |
| 2023-11-03 | 165.00 | 170.00 | 163.00 | 166.00 | 166.00 | 7,217,600 |
| 2023-11-02 | 164.00 | 166.00 | 162.00 | 164.00 | 164.00 | 5,965,800 |
| 2023-11-01 | 170.00 | 170.00 | 163.00 | 164.00 | 164.00 | 7,997,900 |
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.