Krakatau Steel Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 350.00 | 350.00 | 344.00 | 348.00 | 348.00 | 7,247,000 |
| 2022-11-02 | 334.00 | 354.00 | 334.00 | 348.00 | 348.00 | 14,926,100 |
| 2022-11-01 | 374.00 | 376.00 | 350.00 | 350.00 | 350.00 | 71,477,600 |
| 2022-10-31 | 372.00 | 382.00 | 372.00 | 376.00 | 376.00 | 9,364,800 |
| 2022-10-28 | 376.00 | 378.00 | 368.00 | 372.00 | 372.00 | 18,166,400 |
| 2022-10-27 | 374.00 | 380.00 | 372.00 | 376.00 | 376.00 | 12,110,200 |
| 2022-10-26 | 382.00 | 384.00 | 372.00 | 374.00 | 374.00 | 32,085,000 |
| 2022-10-25 | 396.00 | 398.00 | 380.00 | 382.00 | 382.00 | 14,393,200 |
| 2022-10-24 | 392.00 | 398.00 | 392.00 | 394.00 | 394.00 | 3,166,900 |
| 2022-10-21 | 390.00 | 398.00 | 390.00 | 392.00 | 392.00 | 6,221,500 |
| 2022-10-20 | 396.00 | 398.00 | 388.00 | 390.00 | 390.00 | 4,214,200 |
| 2022-10-19 | 376.00 | 396.00 | 374.00 | 394.00 | 394.00 | 13,372,400 |
| 2022-10-18 | 374.00 | 378.00 | 372.00 | 374.00 | 374.00 | 6,719,600 |
| 2022-10-17 | 378.00 | 380.00 | 372.00 | 372.00 | 372.00 | 9,049,700 |
| 2022-10-14 | 380.00 | 386.00 | 372.00 | 378.00 | 378.00 | 12,446,300 |
| 2022-10-13 | 378.00 | 386.00 | 374.00 | 378.00 | 378.00 | 8,906,600 |
| 2022-10-12 | 386.00 | 388.00 | 370.00 | 378.00 | 378.00 | 14,866,400 |
| 2022-10-11 | 390.00 | 392.00 | 384.00 | 386.00 | 386.00 | 5,690,800 |
| 2022-10-10 | 394.00 | 394.00 | 386.00 | 388.00 | 388.00 | 10,307,400 |
| 2022-10-07 | 396.00 | 398.00 | 390.00 | 394.00 | 394.00 | 5,285,700 |
| 2022-10-06 | 398.00 | 402.00 | 394.00 | 396.00 | 396.00 | 4,675,600 |
| 2022-10-05 | 404.00 | 408.00 | 396.00 | 398.00 | 398.00 | 10,360,300 |
| 2022-10-04 | 396.00 | 404.00 | 394.00 | 402.00 | 402.00 | 7,361,600 |
| 2022-10-03 | 394.00 | 398.00 | 390.00 | 394.00 | 394.00 | 6,561,800 |
| 2022-09-30 | 388.00 | 398.00 | 378.00 | 394.00 | 394.00 | 21,947,800 |
| 2022-09-29 | 410.00 | 414.00 | 384.00 | 386.00 | 386.00 | 35,918,100 |
| 2022-09-28 | 420.00 | 420.00 | 408.00 | 408.00 | 408.00 | 10,462,600 |
| 2022-09-27 | 414.00 | 422.00 | 410.00 | 420.00 | 420.00 | 10,209,700 |
| 2022-09-26 | 420.00 | 422.00 | 406.00 | 414.00 | 414.00 | 15,056,300 |
| 2022-09-23 | 436.00 | 436.00 | 422.00 | 422.00 | 422.00 | 7,931,300 |
| 2022-09-22 | 420.00 | 428.00 | 414.00 | 428.00 | 428.00 | 8,274,800 |
| 2022-09-21 | 430.00 | 432.00 | 420.00 | 422.00 | 422.00 | 17,499,700 |
| 2022-09-20 | 448.00 | 452.00 | 430.00 | 430.00 | 430.00 | 27,549,800 |
| 2022-09-19 | 450.00 | 474.00 | 440.00 | 448.00 | 448.00 | 97,283,300 |
| 2022-09-16 | 444.00 | 452.00 | 440.00 | 450.00 | 450.00 | 41,119,100 |
| 2022-09-15 | 444.00 | 448.00 | 440.00 | 442.00 | 442.00 | 12,266,300 |
| 2022-09-14 | 446.00 | 448.00 | 434.00 | 442.00 | 442.00 | 24,234,600 |
| 2022-09-13 | 446.00 | 458.00 | 436.00 | 448.00 | 448.00 | 43,585,900 |
| 2022-09-12 | 428.00 | 450.00 | 426.00 | 446.00 | 446.00 | 45,915,900 |
| 2022-09-09 | 428.00 | 432.00 | 424.00 | 426.00 | 426.00 | 13,460,800 |
| 2022-09-08 | 426.00 | 436.00 | 422.00 | 428.00 | 428.00 | 14,423,800 |
| 2022-09-07 | 432.00 | 436.00 | 420.00 | 426.00 | 426.00 | 18,205,400 |
| 2022-09-06 | 434.00 | 446.00 | 432.00 | 432.00 | 432.00 | 26,573,400 |
| 2022-09-05 | 428.00 | 436.00 | 420.00 | 434.00 | 434.00 | 34,963,900 |
| 2022-09-02 | 460.00 | 460.00 | 426.00 | 426.00 | 426.00 | 52,552,100 |
| 2022-09-01 | 442.00 | 464.00 | 440.00 | 446.00 | 446.00 | 87,038,300 |
| 2022-08-31 | 414.00 | 460.00 | 414.00 | 440.00 | 440.00 | 217,395,700 |
| 2022-08-30 | 388.00 | 412.00 | 386.00 | 410.00 | 410.00 | 48,743,300 |
| 2022-08-29 | 380.00 | 394.00 | 374.00 | 388.00 | 388.00 | 9,986,400 |
| 2022-08-26 | 392.00 | 398.00 | 392.00 | 394.00 | 394.00 | 10,351,200 |
| 2022-08-25 | 394.00 | 398.00 | 392.00 | 394.00 | 394.00 | 13,488,600 |
| 2022-08-24 | 392.00 | 398.00 | 392.00 | 394.00 | 394.00 | 10,422,100 |
| 2022-08-23 | 380.00 | 402.00 | 380.00 | 392.00 | 392.00 | 34,002,600 |
| 2022-08-22 | 386.00 | 388.00 | 380.00 | 380.00 | 380.00 | 4,560,400 |
| 2022-08-19 | 382.00 | 386.00 | 382.00 | 384.00 | 384.00 | 2,579,500 |
| 2022-08-18 | 382.00 | 386.00 | 382.00 | 382.00 | 382.00 | 5,249,600 |
| 2022-08-16 | 388.00 | 388.00 | 380.00 | 382.00 | 382.00 | 12,048,700 |
| 2022-08-15 | 392.00 | 392.00 | 386.00 | 388.00 | 388.00 | 6,266,600 |
| 2022-08-12 | 388.00 | 392.00 | 384.00 | 386.00 | 386.00 | 7,797,200 |
| 2022-08-11 | 402.00 | 402.00 | 382.00 | 386.00 | 386.00 | 16,149,600 |
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.