Krakatau Steel Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 230.00 | 234.00 | 216.00 | 224.00 | 224.00 | 4,554,300 |
| 2026-07-24 | 240.00 | 244.00 | 224.00 | 230.00 | 230.00 | 4,145,000 |
| 2026-07-23 | 246.00 | 248.00 | 238.00 | 242.00 | 242.00 | 5,610,400 |
| 2026-07-22 | 246.00 | 250.00 | 238.00 | 244.00 | 244.00 | 4,269,100 |
| 2026-07-21 | 242.00 | 248.00 | 236.00 | 244.00 | 244.00 | 5,242,500 |
| 2026-07-20 | 242.00 | 246.00 | 236.00 | 242.00 | 242.00 | 5,251,000 |
| 2026-07-17 | 236.00 | 244.00 | 234.00 | 240.00 | 240.00 | 6,369,100 |
| 2026-07-16 | 224.00 | 234.00 | 220.00 | 230.00 | 230.00 | 5,427,000 |
| 2026-07-15 | 230.00 | 236.00 | 218.00 | 224.00 | 224.00 | 10,067,100 |
| 2026-07-14 | 218.00 | 236.00 | 212.00 | 228.00 | 228.00 | 12,793,000 |
| 2026-07-13 | 218.00 | 222.00 | 208.00 | 216.00 | 216.00 | 5,774,900 |
| 2026-07-10 | 214.00 | 220.00 | 212.00 | 216.00 | 216.00 | 1,926,900 |
| 2026-07-09 | 220.00 | 220.00 | 210.00 | 214.00 | 214.00 | 4,344,100 |
| 2026-07-08 | 218.00 | 222.00 | 210.00 | 216.00 | 216.00 | 16,466,600 |
| 2026-07-07 | 206.00 | 222.00 | 204.00 | 216.00 | 216.00 | 7,661,900 |
| 2026-07-06 | 206.00 | 208.00 | 200.00 | 206.00 | 206.00 | 3,689,400 |
| 2026-07-03 | 196.00 | 202.00 | 196.00 | 199.00 | 199.00 | 4,452,700 |
| 2026-07-02 | 190.00 | 196.00 | 190.00 | 196.00 | 196.00 | 3,755,700 |
| 2026-07-01 | 189.00 | 192.00 | 188.00 | 190.00 | 190.00 | 3,443,100 |
| 2026-06-30 | 199.00 | 202.00 | 188.00 | 188.00 | 188.00 | 7,646,200 |
| 2026-06-29 | 202.00 | 206.00 | 198.00 | 198.00 | 198.00 | 4,064,500 |
| 2026-06-26 | 200.00 | 204.00 | 198.00 | 199.00 | 199.00 | 5,094,800 |
| 2026-06-25 | 204.00 | 210.00 | 198.00 | 198.00 | 198.00 | 9,341,100 |
| 2026-06-24 | 204.00 | 212.00 | 198.00 | 200.00 | 200.00 | 11,314,100 |
| 2026-06-23 | 199.00 | 206.00 | 198.00 | 202.00 | 202.00 | 5,251,300 |
| 2026-06-22 | 204.00 | 210.00 | 199.00 | 199.00 | 199.00 | 6,532,400 |
| 2026-06-19 | 210.00 | 214.00 | 204.00 | 204.00 | 204.00 | 5,758,100 |
| 2026-06-18 | 206.00 | 212.00 | 200.00 | 208.00 | 208.00 | 4,271,100 |
| 2026-06-17 | 208.00 | 218.00 | 202.00 | 206.00 | 206.00 | 8,595,300 |
| 2026-06-16 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2026-06-15 | 196.00 | 216.00 | 196.00 | 208.00 | 208.00 | 15,678,000 |
| 2026-06-12 | 195.00 | 202.00 | 192.00 | 195.00 | 195.00 | 11,265,300 |
| 2026-06-11 | 193.00 | 199.00 | 182.00 | 195.00 | 195.00 | 7,300,800 |
| 2026-06-10 | 179.00 | 197.00 | 176.00 | 192.00 | 192.00 | 8,692,100 |
| 2026-06-09 | 167.00 | 185.00 | 167.00 | 179.00 | 179.00 | 9,347,100 |
| 2026-06-08 | 181.00 | 181.00 | 160.00 | 166.00 | 166.00 | 6,148,200 |
| 2026-06-05 | 190.00 | 192.00 | 180.00 | 181.00 | 181.00 | 7,615,900 |
| 2026-06-04 | 199.00 | 202.00 | 182.00 | 190.00 | 190.00 | 8,632,600 |
| 2026-06-03 | 210.00 | 210.00 | 190.00 | 199.00 | 199.00 | 11,219,200 |
| 2026-06-02 | 216.00 | 216.00 | 210.00 | 210.00 | 210.00 | 5,215,400 |
| 2026-06-01 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2026-05-29 | 218.00 | 220.00 | 210.00 | 214.00 | 214.00 | 2,427,900 |
| 2026-05-28 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2026-05-27 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2026-05-26 | 234.00 | 236.00 | 214.00 | 214.00 | 214.00 | 11,277,800 |
| 2026-05-25 | 232.00 | 246.00 | 230.00 | 230.00 | 230.00 | 3,499,700 |
| 2026-05-22 | 220.00 | 232.00 | 210.00 | 232.00 | 232.00 | 5,292,700 |
| 2026-05-21 | 234.00 | 238.00 | 218.00 | 218.00 | 218.00 | 5,877,700 |
| 2026-05-20 | 238.00 | 246.00 | 230.00 | 232.00 | 232.00 | 7,237,800 |
| 2026-05-19 | 252.00 | 260.00 | 238.00 | 238.00 | 238.00 | 5,514,500 |
| 2026-05-18 | 264.00 | 264.00 | 248.00 | 252.00 | 252.00 | 6,174,200 |
| 2026-05-15 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2026-05-14 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2026-05-13 | 272.00 | 272.00 | 262.00 | 264.00 | 264.00 | 5,166,900 |
| 2026-05-12 | 274.00 | 278.00 | 264.00 | 270.00 | 270.00 | 4,856,400 |
| 2026-05-11 | 270.00 | 276.00 | 260.00 | 274.00 | 274.00 | 8,474,000 |
| 2026-05-08 | 290.00 | 290.00 | 276.00 | 278.00 | 278.00 | 8,107,900 |
| 2026-05-07 | 284.00 | 292.00 | 284.00 | 286.00 | 286.00 | 6,312,600 |
| 2026-05-06 | 280.00 | 284.00 | 276.00 | 280.00 | 280.00 | 6,215,400 |
| 2026-05-05 | 280.00 | 282.00 | 276.00 | 280.00 | 280.00 | 7,077,200 |
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.