Krakatau Steel Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 208.00 | 212.00 | 206.00 | 212.00 | 212.00 | 1,526,400 |
| 2023-08-03 | 210.00 | 212.00 | 208.00 | 208.00 | 208.00 | 3,116,000 |
| 2023-08-02 | 214.00 | 214.00 | 208.00 | 210.00 | 210.00 | 3,300,600 |
| 2023-08-01 | 218.00 | 220.00 | 212.00 | 212.00 | 212.00 | 3,769,100 |
| 2023-07-31 | 220.00 | 224.00 | 216.00 | 218.00 | 218.00 | 3,234,900 |
| 2023-07-28 | 218.00 | 220.00 | 214.00 | 218.00 | 218.00 | 2,797,100 |
| 2023-07-27 | 226.00 | 228.00 | 216.00 | 218.00 | 218.00 | 9,797,900 |
| 2023-07-26 | 226.00 | 228.00 | 222.00 | 224.00 | 224.00 | 4,516,300 |
| 2023-07-25 | 226.00 | 230.00 | 224.00 | 228.00 | 228.00 | 2,724,200 |
| 2023-07-24 | 232.00 | 232.00 | 222.00 | 226.00 | 226.00 | 6,905,900 |
| 2023-07-21 | 232.00 | 232.00 | 230.00 | 232.00 | 232.00 | 2,565,500 |
| 2023-07-20 | 232.00 | 234.00 | 228.00 | 230.00 | 230.00 | 3,892,800 |
| 2023-07-18 | 232.00 | 238.00 | 230.00 | 230.00 | 230.00 | 6,431,500 |
| 2023-07-17 | 234.00 | 238.00 | 232.00 | 232.00 | 232.00 | 4,702,600 |
| 2023-07-14 | 230.00 | 238.00 | 228.00 | 234.00 | 234.00 | 6,139,700 |
| 2023-07-13 | 232.00 | 238.00 | 228.00 | 230.00 | 230.00 | 5,051,000 |
| 2023-07-12 | 234.00 | 236.00 | 228.00 | 230.00 | 230.00 | 6,257,200 |
| 2023-07-11 | 220.00 | 244.00 | 218.00 | 232.00 | 232.00 | 46,496,300 |
| 2023-07-10 | 216.00 | 218.00 | 214.00 | 218.00 | 218.00 | 2,995,000 |
| 2023-07-07 | 212.00 | 216.00 | 208.00 | 214.00 | 214.00 | 4,966,600 |
| 2023-07-06 | 214.00 | 214.00 | 210.00 | 210.00 | 210.00 | 3,262,400 |
| 2023-07-05 | 208.00 | 214.00 | 206.00 | 212.00 | 212.00 | 4,955,500 |
| 2023-07-04 | 208.00 | 210.00 | 206.00 | 210.00 | 210.00 | 3,700,700 |
| 2023-07-03 | 202.00 | 210.00 | 202.00 | 208.00 | 208.00 | 12,150,300 |
| 2023-06-27 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 2,952,700 |
| 2023-06-26 | 204.00 | 204.00 | 202.00 | 202.00 | 202.00 | 4,253,400 |
| 2023-06-23 | 206.00 | 210.00 | 202.00 | 204.00 | 204.00 | 5,492,300 |
| 2023-06-22 | 206.00 | 206.00 | 202.00 | 206.00 | 206.00 | 5,401,800 |
| 2023-06-21 | 212.00 | 216.00 | 200.00 | 206.00 | 206.00 | 16,413,800 |
| 2023-06-20 | 212.00 | 214.00 | 208.00 | 212.00 | 212.00 | 4,381,100 |
| 2023-06-19 | 214.00 | 220.00 | 210.00 | 212.00 | 212.00 | 2,822,300 |
| 2023-06-16 | 222.00 | 222.00 | 212.00 | 214.00 | 214.00 | 4,083,700 |
| 2023-06-15 | 199.00 | 220.00 | 198.00 | 216.00 | 216.00 | 24,116,100 |
| 2023-06-14 | 206.00 | 208.00 | 198.00 | 199.00 | 199.00 | 22,707,600 |
| 2023-06-13 | 208.00 | 222.00 | 202.00 | 206.00 | 206.00 | 21,832,600 |
| 2023-06-12 | 230.00 | 230.00 | 216.00 | 222.00 | 222.00 | 10,737,400 |
| 2023-06-09 | 236.00 | 236.00 | 228.00 | 230.00 | 230.00 | 2,345,500 |
| 2023-06-08 | 234.00 | 236.00 | 230.00 | 232.00 | 232.00 | 2,512,100 |
| 2023-06-07 | 228.00 | 238.00 | 226.00 | 234.00 | 234.00 | 8,870,400 |
| 2023-06-06 | 218.00 | 230.00 | 218.00 | 228.00 | 228.00 | 8,488,500 |
| 2023-06-05 | 222.00 | 222.00 | 214.00 | 218.00 | 218.00 | 3,659,900 |
| 2023-05-31 | 224.00 | 224.00 | 218.00 | 220.00 | 220.00 | 5,822,700 |
| 2023-05-30 | 224.00 | 228.00 | 222.00 | 224.00 | 224.00 | 2,063,600 |
| 2023-05-29 | 228.00 | 230.00 | 224.00 | 224.00 | 224.00 | 2,704,900 |
| 2023-05-26 | 230.00 | 232.00 | 226.00 | 230.00 | 230.00 | 2,484,100 |
| 2023-05-25 | 236.00 | 236.00 | 228.00 | 230.00 | 230.00 | 4,369,600 |
| 2023-05-24 | 234.00 | 236.00 | 232.00 | 234.00 | 234.00 | 4,682,600 |
| 2023-05-23 | 238.00 | 240.00 | 234.00 | 234.00 | 234.00 | 4,452,600 |
| 2023-05-22 | 244.00 | 244.00 | 236.00 | 238.00 | 238.00 | 5,597,000 |
| 2023-05-19 | 240.00 | 244.00 | 240.00 | 240.00 | 240.00 | 3,079,000 |
| 2023-05-17 | 240.00 | 242.00 | 238.00 | 240.00 | 240.00 | 2,692,900 |
| 2023-05-16 | 244.00 | 244.00 | 238.00 | 240.00 | 240.00 | 5,541,000 |
| 2023-05-15 | 262.00 | 264.00 | 242.00 | 244.00 | 244.00 | 32,903,100 |
| 2023-05-12 | 270.00 | 274.00 | 260.00 | 260.00 | 260.00 | 11,234,400 |
| 2023-05-11 | 268.00 | 276.00 | 264.00 | 270.00 | 270.00 | 20,134,000 |
| 2023-05-10 | 268.00 | 270.00 | 266.00 | 268.00 | 268.00 | 2,044,400 |
| 2023-05-09 | 266.00 | 268.00 | 264.00 | 268.00 | 268.00 | 2,246,100 |
| 2023-05-08 | 264.00 | 270.00 | 264.00 | 266.00 | 266.00 | 3,019,500 |
| 2023-05-05 | 266.00 | 268.00 | 262.00 | 266.00 | 266.00 | 3,860,600 |
| 2023-05-04 | 270.00 | 270.00 | 264.00 | 266.00 | 266.00 | 6,602,600 |
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.