Krakatau Steel Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 394.00 | 400.00 | 388.00 | 390.00 | 390.00 | 7,321,500 |
| 2022-08-09 | 400.00 | 402.00 | 394.00 | 396.00 | 396.00 | 11,887,200 |
| 2022-08-08 | 388.00 | 402.00 | 382.00 | 398.00 | 398.00 | 24,924,900 |
| 2022-08-05 | 394.00 | 394.00 | 388.00 | 388.00 | 388.00 | 8,422,600 |
| 2022-08-04 | 382.00 | 394.00 | 382.00 | 390.00 | 390.00 | 10,086,200 |
| 2022-08-03 | 382.00 | 390.00 | 376.00 | 382.00 | 382.00 | 13,940,200 |
| 2022-08-02 | 390.00 | 390.00 | 378.00 | 382.00 | 382.00 | 9,766,800 |
| 2022-08-01 | 390.00 | 394.00 | 384.00 | 386.00 | 386.00 | 15,454,600 |
| 2022-07-29 | 384.00 | 410.00 | 384.00 | 388.00 | 388.00 | 76,312,100 |
| 2022-07-28 | 348.00 | 392.00 | 348.00 | 380.00 | 380.00 | 50,350,700 |
| 2022-07-27 | 350.00 | 352.00 | 346.00 | 348.00 | 348.00 | 4,581,800 |
| 2022-07-26 | 350.00 | 356.00 | 346.00 | 350.00 | 350.00 | 8,376,400 |
| 2022-07-25 | 350.00 | 354.00 | 346.00 | 350.00 | 350.00 | 7,097,200 |
| 2022-07-22 | 352.00 | 354.00 | 350.00 | 350.00 | 350.00 | 2,423,200 |
| 2022-07-21 | 352.00 | 356.00 | 348.00 | 352.00 | 352.00 | 8,135,400 |
| 2022-07-20 | 350.00 | 354.00 | 348.00 | 352.00 | 352.00 | 1,601,900 |
| 2022-07-19 | 350.00 | 354.00 | 348.00 | 350.00 | 350.00 | 2,739,400 |
| 2022-07-18 | 348.00 | 358.00 | 348.00 | 350.00 | 350.00 | 2,331,400 |
| 2022-07-15 | 350.00 | 356.00 | 346.00 | 348.00 | 348.00 | 3,507,400 |
| 2022-07-14 | 350.00 | 356.00 | 346.00 | 350.00 | 350.00 | 2,773,300 |
| 2022-07-13 | 350.00 | 356.00 | 348.00 | 352.00 | 352.00 | 4,422,000 |
| 2022-07-12 | 352.00 | 352.00 | 348.00 | 348.00 | 348.00 | 2,543,700 |
| 2022-07-11 | 348.00 | 358.00 | 348.00 | 350.00 | 350.00 | 6,927,400 |
| 2022-07-08 | 338.00 | 350.00 | 338.00 | 348.00 | 348.00 | 6,716,700 |
| 2022-07-07 | 332.00 | 338.00 | 330.00 | 336.00 | 336.00 | 2,333,400 |
| 2022-07-06 | 334.00 | 338.00 | 324.00 | 332.00 | 332.00 | 7,908,600 |
| 2022-07-05 | 336.00 | 342.00 | 336.00 | 336.00 | 336.00 | 6,935,000 |
| 2022-07-04 | 346.00 | 348.00 | 334.00 | 336.00 | 336.00 | 7,889,200 |
| 2022-07-01 | 356.00 | 356.00 | 342.00 | 344.00 | 344.00 | 8,755,100 |
| 2022-06-30 | 362.00 | 362.00 | 354.00 | 354.00 | 354.00 | 5,816,300 |
| 2022-06-29 | 362.00 | 366.00 | 360.00 | 362.00 | 362.00 | 3,071,600 |
| 2022-06-28 | 364.00 | 364.00 | 360.00 | 362.00 | 362.00 | 2,275,600 |
| 2022-06-27 | 366.00 | 368.00 | 360.00 | 364.00 | 364.00 | 3,558,200 |
| 2022-06-24 | 360.00 | 366.00 | 360.00 | 364.00 | 364.00 | 4,498,300 |
| 2022-06-23 | 360.00 | 362.00 | 356.00 | 360.00 | 360.00 | 3,003,000 |
| 2022-06-22 | 366.00 | 366.00 | 358.00 | 360.00 | 360.00 | 3,799,000 |
| 2022-06-21 | 360.00 | 366.00 | 360.00 | 360.00 | 360.00 | 4,312,800 |
| 2022-06-20 | 360.00 | 362.00 | 352.00 | 360.00 | 360.00 | 6,905,700 |
| 2022-06-17 | 364.00 | 368.00 | 360.00 | 360.00 | 360.00 | 5,273,600 |
| 2022-06-16 | 364.00 | 374.00 | 364.00 | 368.00 | 368.00 | 9,918,300 |
| 2022-06-15 | 366.00 | 368.00 | 362.00 | 364.00 | 364.00 | 2,857,900 |
| 2022-06-14 | 362.00 | 368.00 | 360.00 | 366.00 | 366.00 | 3,636,600 |
| 2022-06-13 | 376.00 | 376.00 | 362.00 | 366.00 | 366.00 | 12,070,200 |
| 2022-06-10 | 388.00 | 388.00 | 374.00 | 376.00 | 376.00 | 13,963,700 |
| 2022-06-09 | 390.00 | 398.00 | 386.00 | 388.00 | 388.00 | 8,583,000 |
| 2022-06-08 | 384.00 | 394.00 | 380.00 | 390.00 | 390.00 | 9,029,200 |
| 2022-06-07 | 384.00 | 386.00 | 378.00 | 384.00 | 384.00 | 15,758,400 |
| 2022-06-06 | 396.00 | 400.00 | 378.00 | 382.00 | 382.00 | 17,230,000 |
| 2022-06-03 | 396.00 | 402.00 | 394.00 | 396.00 | 396.00 | 6,260,500 |
| 2022-06-02 | 396.00 | 404.00 | 394.00 | 396.00 | 396.00 | 14,690,300 |
| 2022-05-31 | 392.00 | 398.00 | 390.00 | 396.00 | 396.00 | 8,006,100 |
| 2022-05-30 | 400.00 | 402.00 | 392.00 | 392.00 | 392.00 | 19,383,600 |
| 2022-05-27 | 378.00 | 398.00 | 378.00 | 394.00 | 394.00 | 26,426,800 |
| 2022-05-25 | 382.00 | 382.00 | 374.00 | 378.00 | 378.00 | 2,988,400 |
| 2022-05-24 | 378.00 | 382.00 | 376.00 | 380.00 | 380.00 | 4,186,100 |
| 2022-05-23 | 386.00 | 388.00 | 376.00 | 378.00 | 378.00 | 7,048,800 |
| 2022-05-20 | 378.00 | 390.00 | 376.00 | 384.00 | 384.00 | 14,548,300 |
| 2022-05-19 | 376.00 | 378.00 | 366.00 | 376.00 | 376.00 | 7,323,000 |
| 2022-05-18 | 382.00 | 386.00 | 376.00 | 376.00 | 376.00 | 9,774,700 |
| 2022-05-17 | 364.00 | 382.00 | 364.00 | 378.00 | 378.00 | 17,208,200 |
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.