Krakatau Steel Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 304.00 | 328.00 | 300.00 | 320.00 | 320.00 | 53,902,500 |
| 2023-01-25 | 304.00 | 306.00 | 302.00 | 304.00 | 304.00 | 9,594,300 |
| 2023-01-24 | 302.00 | 312.00 | 300.00 | 304.00 | 304.00 | 20,437,200 |
| 2023-01-20 | 302.00 | 302.00 | 298.00 | 300.00 | 300.00 | 3,002,200 |
| 2023-01-19 | 300.00 | 304.00 | 298.00 | 302.00 | 302.00 | 6,707,900 |
| 2023-01-18 | 302.00 | 302.00 | 298.00 | 300.00 | 300.00 | 3,959,000 |
| 2023-01-17 | 302.00 | 306.00 | 300.00 | 300.00 | 300.00 | 9,450,100 |
| 2023-01-16 | 294.00 | 302.00 | 294.00 | 302.00 | 302.00 | 5,654,800 |
| 2023-01-13 | 294.00 | 298.00 | 292.00 | 294.00 | 294.00 | 3,296,800 |
| 2023-01-12 | 294.00 | 298.00 | 294.00 | 294.00 | 294.00 | 3,322,000 |
| 2023-01-11 | 302.00 | 304.00 | 292.00 | 294.00 | 294.00 | 6,085,800 |
| 2023-01-10 | 314.00 | 314.00 | 298.00 | 302.00 | 302.00 | 6,590,800 |
| 2023-01-09 | 312.00 | 316.00 | 304.00 | 306.00 | 306.00 | 5,485,100 |
| 2023-01-06 | 314.00 | 314.00 | 308.00 | 310.00 | 310.00 | 4,088,000 |
| 2023-01-05 | 330.00 | 330.00 | 306.00 | 308.00 | 308.00 | 15,298,100 |
| 2023-01-04 | 330.00 | 340.00 | 328.00 | 328.00 | 328.00 | 25,084,200 |
| 2023-01-03 | 328.00 | 332.00 | 324.00 | 326.00 | 326.00 | 6,309,700 |
| 2023-01-02 | 328.00 | 332.00 | 324.00 | 328.00 | 328.00 | 3,597,300 |
| 2022-12-30 | 324.00 | 328.00 | 324.00 | 326.00 | 326.00 | 2,069,500 |
| 2022-12-29 | 326.00 | 330.00 | 324.00 | 324.00 | 324.00 | 4,228,500 |
| 2022-12-28 | 330.00 | 332.00 | 324.00 | 326.00 | 326.00 | 5,926,100 |
| 2022-12-27 | 330.00 | 334.00 | 326.00 | 328.00 | 328.00 | 2,810,000 |
| 2022-12-26 | 326.00 | 332.00 | 326.00 | 330.00 | 330.00 | 2,455,200 |
| 2022-12-23 | 332.00 | 332.00 | 324.00 | 326.00 | 326.00 | 3,968,800 |
| 2022-12-22 | 328.00 | 332.00 | 328.00 | 330.00 | 330.00 | 1,271,300 |
| 2022-12-21 | 330.00 | 332.00 | 326.00 | 328.00 | 328.00 | 3,061,300 |
| 2022-12-20 | 332.00 | 334.00 | 328.00 | 330.00 | 330.00 | 3,194,600 |
| 2022-12-19 | 334.00 | 336.00 | 330.00 | 332.00 | 332.00 | 1,669,800 |
| 2022-12-16 | 334.00 | 334.00 | 330.00 | 332.00 | 332.00 | 1,761,200 |
| 2022-12-15 | 338.00 | 338.00 | 330.00 | 334.00 | 334.00 | 4,516,400 |
| 2022-12-14 | 336.00 | 338.00 | 334.00 | 336.00 | 336.00 | 1,920,500 |
| 2022-12-13 | 336.00 | 338.00 | 332.00 | 336.00 | 336.00 | 4,480,600 |
| 2022-12-12 | 336.00 | 340.00 | 330.00 | 334.00 | 334.00 | 2,090,800 |
| 2022-12-09 | 332.00 | 336.00 | 332.00 | 334.00 | 334.00 | 2,337,100 |
| 2022-12-08 | 332.00 | 334.00 | 326.00 | 332.00 | 332.00 | 4,206,200 |
| 2022-12-07 | 338.00 | 342.00 | 330.00 | 330.00 | 330.00 | 7,148,800 |
| 2022-12-06 | 346.00 | 348.00 | 338.00 | 338.00 | 338.00 | 6,215,600 |
| 2022-12-05 | 350.00 | 352.00 | 346.00 | 346.00 | 346.00 | 3,278,400 |
| 2022-12-02 | 352.00 | 356.00 | 346.00 | 348.00 | 348.00 | 6,006,400 |
| 2022-12-01 | 350.00 | 356.00 | 350.00 | 352.00 | 352.00 | 6,691,500 |
| 2022-11-30 | 354.00 | 358.00 | 348.00 | 350.00 | 350.00 | 6,104,900 |
| 2022-11-29 | 350.00 | 356.00 | 350.00 | 354.00 | 354.00 | 3,130,600 |
| 2022-11-28 | 356.00 | 358.00 | 348.00 | 350.00 | 350.00 | 6,709,800 |
| 2022-11-25 | 360.00 | 360.00 | 356.00 | 356.00 | 356.00 | 2,247,900 |
| 2022-11-24 | 360.00 | 362.00 | 356.00 | 360.00 | 360.00 | 2,498,100 |
| 2022-11-23 | 356.00 | 360.00 | 356.00 | 358.00 | 358.00 | 2,517,300 |
| 2022-11-22 | 358.00 | 362.00 | 356.00 | 356.00 | 356.00 | 3,667,700 |
| 2022-11-21 | 358.00 | 362.00 | 358.00 | 360.00 | 360.00 | 3,749,300 |
| 2022-11-18 | 356.00 | 362.00 | 356.00 | 358.00 | 358.00 | 5,849,700 |
| 2022-11-17 | 352.00 | 360.00 | 352.00 | 356.00 | 356.00 | 6,438,000 |
| 2022-11-16 | 358.00 | 360.00 | 352.00 | 352.00 | 352.00 | 3,053,200 |
| 2022-11-15 | 362.00 | 362.00 | 356.00 | 358.00 | 358.00 | 4,478,500 |
| 2022-11-14 | 358.00 | 362.00 | 356.00 | 360.00 | 360.00 | 6,908,600 |
| 2022-11-11 | 352.00 | 356.00 | 352.00 | 354.00 | 354.00 | 3,179,100 |
| 2022-11-10 | 358.00 | 358.00 | 350.00 | 352.00 | 352.00 | 3,023,200 |
| 2022-11-09 | 358.00 | 362.00 | 356.00 | 356.00 | 356.00 | 3,480,900 |
| 2022-11-08 | 358.00 | 364.00 | 356.00 | 358.00 | 358.00 | 6,056,700 |
| 2022-11-07 | 356.00 | 360.00 | 354.00 | 358.00 | 358.00 | 8,127,200 |
| 2022-11-04 | 350.00 | 356.00 | 348.00 | 354.00 | 354.00 | 7,714,800 |
| 2022-11-03 | 350.00 | 350.00 | 344.00 | 348.00 | 348.00 | 7,247,000 |
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.