Krakatau Steel Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 272.00 | 276.00 | 266.00 | 268.00 | 268.00 | 3,606,000 |
| 2023-05-02 | 284.00 | 288.00 | 266.00 | 270.00 | 270.00 | 27,646,000 |
| 2023-04-28 | 284.00 | 286.00 | 282.00 | 284.00 | 284.00 | 1,918,800 |
| 2023-04-27 | 280.00 | 284.00 | 280.00 | 284.00 | 284.00 | 2,556,300 |
| 2023-04-26 | 280.00 | 286.00 | 276.00 | 280.00 | 280.00 | 4,547,500 |
| 2023-04-18 | 278.00 | 280.00 | 278.00 | 280.00 | 280.00 | 2,610,500 |
| 2023-04-17 | 282.00 | 282.00 | 278.00 | 278.00 | 278.00 | 1,823,400 |
| 2023-04-14 | 280.00 | 282.00 | 278.00 | 280.00 | 280.00 | 1,974,600 |
| 2023-04-13 | 280.00 | 282.00 | 278.00 | 280.00 | 280.00 | 3,259,900 |
| 2023-04-12 | 280.00 | 282.00 | 278.00 | 280.00 | 280.00 | 3,765,900 |
| 2023-04-11 | 278.00 | 282.00 | 274.00 | 280.00 | 280.00 | 4,162,900 |
| 2023-04-10 | 286.00 | 288.00 | 270.00 | 278.00 | 278.00 | 7,214,000 |
| 2023-04-06 | 286.00 | 292.00 | 282.00 | 284.00 | 284.00 | 4,206,900 |
| 2023-04-05 | 288.00 | 292.00 | 286.00 | 286.00 | 286.00 | 1,849,300 |
| 2023-04-04 | 298.00 | 298.00 | 286.00 | 288.00 | 288.00 | 6,754,800 |
| 2023-04-03 | 290.00 | 302.00 | 288.00 | 296.00 | 296.00 | 14,957,500 |
| 2023-03-31 | 290.00 | 292.00 | 288.00 | 290.00 | 290.00 | 2,258,300 |
| 2023-03-30 | 290.00 | 294.00 | 288.00 | 288.00 | 288.00 | 4,813,600 |
| 2023-03-29 | 290.00 | 292.00 | 288.00 | 290.00 | 290.00 | 3,404,400 |
| 2023-03-28 | 296.00 | 296.00 | 288.00 | 288.00 | 288.00 | 3,696,600 |
| 2023-03-27 | 292.00 | 296.00 | 290.00 | 292.00 | 292.00 | 1,368,600 |
| 2023-03-24 | 282.00 | 300.00 | 280.00 | 292.00 | 292.00 | 9,985,300 |
| 2023-03-21 | 276.00 | 282.00 | 276.00 | 280.00 | 280.00 | 4,756,200 |
| 2023-03-20 | 284.00 | 288.00 | 276.00 | 276.00 | 276.00 | 5,324,100 |
| 2023-03-17 | 282.00 | 288.00 | 280.00 | 284.00 | 284.00 | 4,581,200 |
| 2023-03-16 | 290.00 | 292.00 | 278.00 | 280.00 | 280.00 | 7,174,500 |
| 2023-03-15 | 292.00 | 300.00 | 292.00 | 292.00 | 292.00 | 5,012,300 |
| 2023-03-14 | 300.00 | 300.00 | 292.00 | 292.00 | 292.00 | 7,980,000 |
| 2023-03-13 | 300.00 | 304.00 | 300.00 | 300.00 | 300.00 | 5,695,100 |
| 2023-03-10 | 304.00 | 306.00 | 302.00 | 302.00 | 302.00 | 2,706,400 |
| 2023-03-09 | 306.00 | 308.00 | 302.00 | 304.00 | 304.00 | 3,817,700 |
| 2023-03-08 | 308.00 | 310.00 | 304.00 | 306.00 | 306.00 | 4,868,300 |
| 2023-03-07 | 314.00 | 316.00 | 306.00 | 308.00 | 308.00 | 3,303,800 |
| 2023-03-06 | 312.00 | 322.00 | 310.00 | 312.00 | 312.00 | 12,500,500 |
| 2023-03-03 | 310.00 | 312.00 | 308.00 | 310.00 | 310.00 | 1,370,500 |
| 2023-03-02 | 310.00 | 312.00 | 310.00 | 310.00 | 310.00 | 1,066,700 |
| 2023-03-01 | 310.00 | 312.00 | 306.00 | 310.00 | 310.00 | 2,900,200 |
| 2023-02-28 | 308.00 | 310.00 | 308.00 | 308.00 | 308.00 | 3,118,900 |
| 2023-02-27 | 306.00 | 310.00 | 304.00 | 308.00 | 308.00 | 1,969,600 |
| 2023-02-24 | 306.00 | 308.00 | 302.00 | 306.00 | 306.00 | 2,198,300 |
| 2023-02-23 | 306.00 | 310.00 | 304.00 | 306.00 | 306.00 | 2,323,200 |
| 2023-02-22 | 310.00 | 310.00 | 306.00 | 306.00 | 306.00 | 4,725,100 |
| 2023-02-21 | 308.00 | 312.00 | 308.00 | 310.00 | 310.00 | 4,139,900 |
| 2023-02-20 | 312.00 | 314.00 | 308.00 | 308.00 | 308.00 | 4,590,700 |
| 2023-02-17 | 312.00 | 314.00 | 310.00 | 310.00 | 310.00 | 2,821,100 |
| 2023-02-16 | 314.00 | 318.00 | 312.00 | 314.00 | 314.00 | 1,306,400 |
| 2023-02-15 | 318.00 | 318.00 | 312.00 | 314.00 | 314.00 | 1,665,800 |
| 2023-02-14 | 312.00 | 318.00 | 312.00 | 316.00 | 316.00 | 2,603,800 |
| 2023-02-13 | 310.00 | 320.00 | 310.00 | 312.00 | 312.00 | 6,292,100 |
| 2023-02-10 | 310.00 | 314.00 | 306.00 | 310.00 | 310.00 | 6,675,100 |
| 2023-02-09 | 322.00 | 328.00 | 308.00 | 310.00 | 310.00 | 10,800,300 |
| 2023-02-08 | 326.00 | 328.00 | 322.00 | 322.00 | 322.00 | 3,106,300 |
| 2023-02-07 | 330.00 | 330.00 | 324.00 | 326.00 | 326.00 | 5,438,800 |
| 2023-02-06 | 322.00 | 334.00 | 322.00 | 326.00 | 326.00 | 13,796,000 |
| 2023-02-03 | 316.00 | 322.00 | 316.00 | 322.00 | 322.00 | 3,526,100 |
| 2023-02-02 | 322.00 | 324.00 | 316.00 | 316.00 | 316.00 | 7,180,500 |
| 2023-02-01 | 318.00 | 322.00 | 316.00 | 320.00 | 320.00 | 5,629,500 |
| 2023-01-31 | 316.00 | 324.00 | 316.00 | 316.00 | 316.00 | 9,290,800 |
| 2023-01-30 | 320.00 | 324.00 | 316.00 | 316.00 | 316.00 | 7,728,000 |
| 2023-01-27 | 324.00 | 328.00 | 316.00 | 318.00 | 318.00 | 14,001,200 |
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.