Krakatau Steel Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 380.00 | 386.00 | 378.00 | 382.00 | 382.00 | 8,673,600 |
| 2022-02-04 | 368.00 | 386.00 | 368.00 | 380.00 | 380.00 | 14,574,400 |
| 2022-02-03 | 370.00 | 374.00 | 364.00 | 370.00 | 370.00 | 7,206,700 |
| 2022-02-02 | 358.00 | 380.00 | 356.00 | 368.00 | 368.00 | 28,005,500 |
| 2022-01-31 | 354.00 | 360.00 | 350.00 | 356.00 | 356.00 | 6,194,100 |
| 2022-01-28 | 354.00 | 356.00 | 348.00 | 352.00 | 352.00 | 6,272,000 |
| 2022-01-27 | 356.00 | 358.00 | 350.00 | 352.00 | 352.00 | 4,762,400 |
| 2022-01-26 | 354.00 | 360.00 | 352.00 | 356.00 | 356.00 | 4,799,600 |
| 2022-01-25 | 366.00 | 366.00 | 352.00 | 354.00 | 354.00 | 8,369,500 |
| 2022-01-24 | 366.00 | 370.00 | 362.00 | 366.00 | 366.00 | 5,749,900 |
| 2022-01-21 | 372.00 | 374.00 | 360.00 | 366.00 | 366.00 | 7,502,000 |
| 2022-01-20 | 356.00 | 372.00 | 356.00 | 370.00 | 370.00 | 9,234,500 |
| 2022-01-19 | 358.00 | 364.00 | 352.00 | 358.00 | 358.00 | 6,144,300 |
| 2022-01-18 | 370.00 | 370.00 | 354.00 | 358.00 | 358.00 | 9,531,700 |
| 2022-01-17 | 384.00 | 386.00 | 368.00 | 368.00 | 368.00 | 17,314,000 |
| 2022-01-14 | 400.00 | 402.00 | 382.00 | 384.00 | 384.00 | 29,982,300 |
| 2022-01-13 | 402.00 | 404.00 | 396.00 | 400.00 | 400.00 | 8,741,000 |
| 2022-01-12 | 404.00 | 408.00 | 400.00 | 402.00 | 402.00 | 9,962,800 |
| 2022-01-11 | 410.00 | 412.00 | 404.00 | 404.00 | 404.00 | 6,898,700 |
| 2022-01-10 | 414.00 | 416.00 | 408.00 | 410.00 | 410.00 | 4,046,800 |
| 2022-01-07 | 412.00 | 418.00 | 410.00 | 412.00 | 412.00 | 6,946,500 |
| 2022-01-06 | 408.00 | 414.00 | 408.00 | 412.00 | 412.00 | 6,987,700 |
| 2022-01-05 | 412.00 | 416.00 | 406.00 | 408.00 | 408.00 | 7,860,900 |
| 2022-01-04 | 420.00 | 420.00 | 412.00 | 412.00 | 412.00 | 5,490,600 |
| 2022-01-03 | 412.00 | 420.00 | 412.00 | 414.00 | 414.00 | 5,425,100 |
| 2021-12-30 | 418.00 | 420.00 | 412.00 | 412.00 | 412.00 | 7,814,400 |
| 2021-12-29 | 416.00 | 422.00 | 412.00 | 418.00 | 418.00 | 6,164,500 |
| 2021-12-28 | 446.00 | 452.00 | 412.00 | 416.00 | 416.00 | 54,895,000 |
| 2021-12-27 | 404.00 | 442.00 | 402.00 | 442.00 | 442.00 | 59,263,600 |
| 2021-12-24 | 410.00 | 410.00 | 402.00 | 404.00 | 404.00 | 9,567,300 |
| 2021-12-23 | 416.00 | 416.00 | 410.00 | 410.00 | 410.00 | 6,227,700 |
| 2021-12-22 | 420.00 | 422.00 | 412.00 | 416.00 | 416.00 | 8,402,100 |
| 2021-12-21 | 428.00 | 434.00 | 416.00 | 418.00 | 418.00 | 17,231,900 |
| 2021-12-20 | 408.00 | 428.00 | 408.00 | 426.00 | 426.00 | 43,473,500 |
| 2021-12-17 | 412.00 | 414.00 | 406.00 | 406.00 | 406.00 | 7,844,000 |
| 2021-12-16 | 412.00 | 418.00 | 406.00 | 412.00 | 412.00 | 21,612,000 |
| 2021-12-15 | 398.00 | 410.00 | 396.00 | 404.00 | 404.00 | 15,557,400 |
| 2021-12-14 | 408.00 | 412.00 | 396.00 | 398.00 | 398.00 | 16,889,100 |
| 2021-12-13 | 402.00 | 416.00 | 402.00 | 408.00 | 408.00 | 19,435,600 |
| 2021-12-10 | 408.00 | 408.00 | 398.00 | 402.00 | 402.00 | 19,786,700 |
| 2021-12-09 | 426.00 | 430.00 | 400.00 | 408.00 | 408.00 | 44,076,900 |
| 2021-12-08 | 390.00 | 446.00 | 390.00 | 424.00 | 424.00 | 141,042,800 |
| 2021-12-07 | 440.00 | 440.00 | 418.00 | 418.00 | 418.00 | 16,318,700 |
| 2021-12-06 | 476.00 | 480.00 | 448.00 | 448.00 | 448.00 | 16,775,500 |
| 2021-12-03 | 484.00 | 490.00 | 476.00 | 480.00 | 480.00 | 13,579,500 |
| 2021-12-02 | 480.00 | 486.00 | 476.00 | 482.00 | 482.00 | 7,630,200 |
| 2021-12-01 | 488.00 | 494.00 | 482.00 | 482.00 | 482.00 | 9,271,400 |
| 2021-11-30 | 496.00 | 505.00 | 486.00 | 486.00 | 486.00 | 13,681,800 |
| 2021-11-29 | 498.00 | 500.00 | 488.00 | 496.00 | 496.00 | 13,543,100 |
| 2021-11-26 | 515.00 | 520.00 | 498.00 | 498.00 | 498.00 | 24,402,200 |
| 2021-11-25 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | 8,479,500 |
| 2021-11-24 | 520.00 | 525.00 | 510.00 | 515.00 | 515.00 | 22,649,400 |
| 2021-11-23 | 525.00 | 530.00 | 520.00 | 520.00 | 520.00 | 7,998,100 |
| 2021-11-22 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | 6,980,900 |
| 2021-11-19 | 525.00 | 535.00 | 515.00 | 525.00 | 525.00 | 21,670,200 |
| 2021-11-18 | 520.00 | 525.00 | 510.00 | 520.00 | 520.00 | 9,453,200 |
| 2021-11-17 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 9,301,400 |
| 2021-11-16 | 525.00 | 530.00 | 520.00 | 520.00 | 520.00 | 8,892,800 |
| 2021-11-15 | 520.00 | 530.00 | 520.00 | 525.00 | 525.00 | 6,588,700 |
| 2021-11-12 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | 7,533,500 |
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.