Krakatau Steel Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 356.00 | 366.00 | 356.00 | 364.00 | 364.00 | 3,630,300 |
| 2022-05-12 | 370.00 | 370.00 | 356.00 | 356.00 | 356.00 | 5,351,100 |
| 2022-05-11 | 362.00 | 370.00 | 360.00 | 370.00 | 370.00 | 8,033,300 |
| 2022-05-10 | 368.00 | 368.00 | 350.00 | 362.00 | 362.00 | 10,442,600 |
| 2022-05-09 | 380.00 | 380.00 | 354.00 | 362.00 | 362.00 | 13,848,900 |
| 2022-04-28 | 368.00 | 382.00 | 366.00 | 380.00 | 380.00 | 15,098,900 |
| 2022-04-27 | 360.00 | 368.00 | 356.00 | 366.00 | 366.00 | 6,589,600 |
| 2022-04-26 | 354.00 | 366.00 | 354.00 | 360.00 | 360.00 | 8,039,100 |
| 2022-04-25 | 372.00 | 372.00 | 356.00 | 358.00 | 358.00 | 13,854,700 |
| 2022-04-22 | 384.00 | 386.00 | 364.00 | 372.00 | 372.00 | 15,939,300 |
| 2022-04-21 | 374.00 | 384.00 | 374.00 | 378.00 | 378.00 | 7,692,600 |
| 2022-04-20 | 396.00 | 400.00 | 374.00 | 374.00 | 374.00 | 34,782,200 |
| 2022-04-19 | 398.00 | 406.00 | 394.00 | 396.00 | 396.00 | 11,594,800 |
| 2022-04-18 | 396.00 | 402.00 | 394.00 | 398.00 | 398.00 | 14,157,000 |
| 2022-04-14 | 406.00 | 410.00 | 394.00 | 396.00 | 396.00 | 26,710,200 |
| 2022-04-13 | 408.00 | 408.00 | 394.00 | 398.00 | 398.00 | 24,390,700 |
| 2022-04-12 | 372.00 | 418.00 | 372.00 | 404.00 | 404.00 | 102,005,500 |
| 2022-04-11 | 384.00 | 394.00 | 372.00 | 372.00 | 372.00 | 22,649,700 |
| 2022-04-08 | 368.00 | 396.00 | 366.00 | 384.00 | 384.00 | 60,703,200 |
| 2022-04-07 | 350.00 | 366.00 | 346.00 | 364.00 | 364.00 | 16,042,300 |
| 2022-04-06 | 354.00 | 356.00 | 346.00 | 350.00 | 350.00 | 9,077,700 |
| 2022-04-05 | 360.00 | 360.00 | 352.00 | 354.00 | 354.00 | 14,938,300 |
| 2022-04-04 | 368.00 | 374.00 | 360.00 | 360.00 | 360.00 | 23,910,500 |
| 2022-04-01 | 354.00 | 366.00 | 350.00 | 366.00 | 366.00 | 22,976,300 |
| 2022-03-31 | 350.00 | 354.00 | 348.00 | 352.00 | 352.00 | 2,749,400 |
| 2022-03-30 | 354.00 | 354.00 | 348.00 | 350.00 | 350.00 | 3,632,400 |
| 2022-03-29 | 348.00 | 356.00 | 348.00 | 352.00 | 352.00 | 5,425,300 |
| 2022-03-28 | 350.00 | 352.00 | 348.00 | 348.00 | 348.00 | 2,886,000 |
| 2022-03-25 | 352.00 | 356.00 | 346.00 | 350.00 | 350.00 | 4,933,800 |
| 2022-03-24 | 344.00 | 358.00 | 344.00 | 352.00 | 352.00 | 13,242,400 |
| 2022-03-23 | 338.00 | 348.00 | 338.00 | 344.00 | 344.00 | 7,072,900 |
| 2022-03-22 | 334.00 | 342.00 | 332.00 | 338.00 | 338.00 | 4,716,400 |
| 2022-03-21 | 338.00 | 340.00 | 330.00 | 334.00 | 334.00 | 6,133,100 |
| 2022-03-18 | 344.00 | 346.00 | 336.00 | 336.00 | 336.00 | 7,850,100 |
| 2022-03-17 | 350.00 | 352.00 | 338.00 | 342.00 | 342.00 | 13,692,900 |
| 2022-03-16 | 350.00 | 354.00 | 348.00 | 348.00 | 348.00 | 4,293,200 |
| 2022-03-15 | 354.00 | 364.00 | 348.00 | 350.00 | 350.00 | 13,590,700 |
| 2022-03-14 | 358.00 | 364.00 | 354.00 | 354.00 | 354.00 | 8,740,500 |
| 2022-03-11 | 352.00 | 358.00 | 352.00 | 356.00 | 356.00 | 9,565,700 |
| 2022-03-10 | 360.00 | 362.00 | 350.00 | 352.00 | 352.00 | 10,197,400 |
| 2022-03-09 | 364.00 | 366.00 | 356.00 | 358.00 | 358.00 | 8,800,200 |
| 2022-03-08 | 356.00 | 372.00 | 356.00 | 362.00 | 362.00 | 14,721,500 |
| 2022-03-07 | 358.00 | 364.00 | 356.00 | 356.00 | 356.00 | 7,369,100 |
| 2022-03-04 | 362.00 | 362.00 | 354.00 | 358.00 | 358.00 | 6,638,200 |
| 2022-03-02 | 362.00 | 366.00 | 356.00 | 358.00 | 358.00 | 7,070,200 |
| 2022-03-01 | 364.00 | 370.00 | 360.00 | 362.00 | 362.00 | 6,502,700 |
| 2022-02-25 | 360.00 | 368.00 | 360.00 | 362.00 | 362.00 | 3,866,300 |
| 2022-02-24 | 374.00 | 376.00 | 358.00 | 360.00 | 360.00 | 13,846,500 |
| 2022-02-23 | 374.00 | 376.00 | 370.00 | 374.00 | 374.00 | 4,789,800 |
| 2022-02-22 | 380.00 | 382.00 | 372.00 | 374.00 | 374.00 | 5,104,200 |
| 2022-02-21 | 380.00 | 386.00 | 378.00 | 382.00 | 382.00 | 7,919,500 |
| 2022-02-18 | 378.00 | 382.00 | 376.00 | 380.00 | 380.00 | 7,264,100 |
| 2022-02-17 | 386.00 | 388.00 | 378.00 | 378.00 | 378.00 | 9,948,800 |
| 2022-02-16 | 376.00 | 384.00 | 374.00 | 382.00 | 382.00 | 6,963,700 |
| 2022-02-15 | 372.00 | 378.00 | 372.00 | 374.00 | 374.00 | 8,528,600 |
| 2022-02-14 | 386.00 | 388.00 | 374.00 | 376.00 | 376.00 | 11,019,600 |
| 2022-02-11 | 386.00 | 390.00 | 382.00 | 386.00 | 386.00 | 4,841,900 |
| 2022-02-10 | 382.00 | 392.00 | 382.00 | 386.00 | 386.00 | 14,510,800 |
| 2022-02-09 | 380.00 | 390.00 | 378.00 | 382.00 | 382.00 | 8,468,500 |
| 2022-02-08 | 382.00 | 382.00 | 378.00 | 380.00 | 380.00 | 5,865,800 |
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.