Krakatau Steel Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 171.00 | 172.00 | 168.00 | 169.00 | 169.00 | 5,177,300 |
| 2023-10-30 | 174.00 | 175.00 | 168.00 | 171.00 | 171.00 | 8,005,300 |
| 2023-10-27 | 170.00 | 175.00 | 168.00 | 174.00 | 174.00 | 8,359,400 |
| 2023-10-26 | 176.00 | 177.00 | 168.00 | 169.00 | 169.00 | 13,592,800 |
| 2023-10-25 | 178.00 | 178.00 | 174.00 | 176.00 | 176.00 | 6,376,700 |
| 2023-10-24 | 172.00 | 180.00 | 170.00 | 176.00 | 176.00 | 12,625,200 |
| 2023-10-23 | 176.00 | 176.00 | 168.00 | 172.00 | 172.00 | 15,107,800 |
| 2023-10-20 | 181.00 | 181.00 | 175.00 | 176.00 | 176.00 | 11,893,600 |
| 2023-10-19 | 184.00 | 186.00 | 181.00 | 181.00 | 181.00 | 12,544,700 |
| 2023-10-18 | 182.00 | 188.00 | 181.00 | 184.00 | 184.00 | 16,742,900 |
| 2023-10-17 | 182.00 | 188.00 | 175.00 | 180.00 | 180.00 | 19,604,800 |
| 2023-10-16 | 184.00 | 186.00 | 181.00 | 182.00 | 182.00 | 2,974,100 |
| 2023-10-13 | 186.00 | 187.00 | 182.00 | 184.00 | 184.00 | 5,141,400 |
| 2023-10-12 | 189.00 | 189.00 | 184.00 | 184.00 | 184.00 | 3,805,900 |
| 2023-10-11 | 184.00 | 190.00 | 182.00 | 187.00 | 187.00 | 12,147,200 |
| 2023-10-10 | 185.00 | 186.00 | 182.00 | 184.00 | 184.00 | 3,475,400 |
| 2023-10-09 | 183.00 | 186.00 | 182.00 | 185.00 | 185.00 | 1,800,700 |
| 2023-10-06 | 179.00 | 188.00 | 179.00 | 183.00 | 183.00 | 8,181,600 |
| 2023-10-05 | 191.00 | 191.00 | 186.00 | 188.00 | 188.00 | 11,362,700 |
| 2023-10-04 | 193.00 | 193.00 | 185.00 | 191.00 | 191.00 | 9,758,000 |
| 2023-10-03 | 194.00 | 195.00 | 191.00 | 192.00 | 192.00 | 4,166,900 |
| 2023-10-02 | 195.00 | 195.00 | 192.00 | 194.00 | 194.00 | 5,873,200 |
| 2023-09-29 | 194.00 | 196.00 | 194.00 | 195.00 | 195.00 | 3,042,000 |
| 2023-09-27 | 194.00 | 196.00 | 192.00 | 194.00 | 194.00 | 3,868,200 |
| 2023-09-26 | 197.00 | 197.00 | 192.00 | 194.00 | 194.00 | 6,951,900 |
| 2023-09-25 | 202.00 | 202.00 | 194.00 | 196.00 | 196.00 | 10,788,900 |
| 2023-09-22 | 191.00 | 206.00 | 190.00 | 200.00 | 200.00 | 60,959,400 |
| 2023-09-21 | 191.00 | 192.00 | 190.00 | 191.00 | 191.00 | 6,280,400 |
| 2023-09-20 | 191.00 | 193.00 | 191.00 | 191.00 | 191.00 | 12,080,900 |
| 2023-09-19 | 190.00 | 193.00 | 189.00 | 191.00 | 191.00 | 6,979,700 |
| 2023-09-18 | 195.00 | 202.00 | 188.00 | 190.00 | 190.00 | 39,317,200 |
| 2023-09-15 | 204.00 | 206.00 | 194.00 | 194.00 | 194.00 | 75,016,200 |
| 2023-09-14 | 202.00 | 206.00 | 200.00 | 204.00 | 204.00 | 3,005,300 |
| 2023-09-13 | 206.00 | 208.00 | 200.00 | 202.00 | 202.00 | 11,372,800 |
| 2023-09-12 | 206.00 | 210.00 | 202.00 | 206.00 | 206.00 | 8,970,500 |
| 2023-09-11 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | 3,579,800 |
| 2023-09-08 | 212.00 | 214.00 | 200.00 | 204.00 | 204.00 | 13,856,500 |
| 2023-09-07 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | 3,404,300 |
| 2023-09-06 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | 4,228,000 |
| 2023-09-05 | 208.00 | 216.00 | 208.00 | 210.00 | 210.00 | 8,816,400 |
| 2023-09-04 | 210.00 | 212.00 | 208.00 | 208.00 | 208.00 | 2,936,200 |
| 2023-09-01 | 208.00 | 212.00 | 206.00 | 208.00 | 208.00 | 4,289,300 |
| 2023-08-31 | 210.00 | 216.00 | 206.00 | 208.00 | 208.00 | 7,539,300 |
| 2023-08-30 | 210.00 | 214.00 | 210.00 | 210.00 | 210.00 | 1,752,200 |
| 2023-08-29 | 214.00 | 216.00 | 210.00 | 210.00 | 210.00 | 2,653,200 |
| 2023-08-28 | 218.00 | 222.00 | 212.00 | 214.00 | 214.00 | 15,353,200 |
| 2023-08-25 | 216.00 | 226.00 | 210.00 | 216.00 | 216.00 | 14,619,300 |
| 2023-08-24 | 206.00 | 214.00 | 206.00 | 214.00 | 214.00 | 8,380,700 |
| 2023-08-23 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | 4,157,700 |
| 2023-08-22 | 212.00 | 212.00 | 206.00 | 210.00 | 210.00 | 2,135,500 |
| 2023-08-21 | 208.00 | 212.00 | 206.00 | 212.00 | 212.00 | 2,260,600 |
| 2023-08-18 | 214.00 | 216.00 | 208.00 | 208.00 | 208.00 | 4,763,100 |
| 2023-08-16 | 216.00 | 220.00 | 212.00 | 214.00 | 214.00 | 6,028,600 |
| 2023-08-15 | 206.00 | 220.00 | 204.00 | 216.00 | 216.00 | 14,728,000 |
| 2023-08-14 | 208.00 | 208.00 | 202.00 | 204.00 | 204.00 | 2,420,600 |
| 2023-08-11 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | 1,133,200 |
| 2023-08-10 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | 3,411,800 |
| 2023-08-09 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 1,379,500 |
| 2023-08-08 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | 2,906,600 |
| 2023-08-07 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | 2,732,300 |
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.