Krakatau Steel Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 292.00 | 292.00 | 280.00 | 284.00 | 284.00 | 12,008,700 |
| 2026-05-01 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2026-04-30 | 308.00 | 310.00 | 284.00 | 290.00 | 290.00 | 18,232,200 |
| 2026-04-29 | 304.00 | 314.00 | 302.00 | 306.00 | 306.00 | 23,685,100 |
| 2026-04-28 | 306.00 | 310.00 | 300.00 | 302.00 | 302.00 | 16,108,300 |
| 2026-04-27 | 300.00 | 304.00 | 296.00 | 300.00 | 300.00 | 5,474,600 |
| 2026-04-24 | 304.00 | 306.00 | 290.00 | 296.00 | 296.00 | 9,811,400 |
| 2026-04-23 | 308.00 | 308.00 | 300.00 | 302.00 | 302.00 | 7,002,500 |
| 2026-04-22 | 300.00 | 308.00 | 300.00 | 304.00 | 304.00 | 6,120,000 |
| 2026-04-21 | 302.00 | 302.00 | 296.00 | 302.00 | 302.00 | 5,382,300 |
| 2026-04-20 | 300.00 | 306.00 | 296.00 | 300.00 | 300.00 | 7,792,100 |
| 2026-04-17 | 310.00 | 312.00 | 294.00 | 300.00 | 300.00 | 28,256,800 |
| 2026-04-16 | 310.00 | 310.00 | 304.00 | 308.00 | 308.00 | 7,539,100 |
| 2026-04-15 | 312.00 | 314.00 | 304.00 | 308.00 | 308.00 | 20,592,000 |
| 2026-04-14 | 290.00 | 310.00 | 290.00 | 308.00 | 308.00 | 25,298,700 |
| 2026-04-13 | 286.00 | 288.00 | 278.00 | 288.00 | 288.00 | 6,595,500 |
| 2026-04-10 | 292.00 | 294.00 | 284.00 | 286.00 | 286.00 | 18,067,200 |
| 2026-04-09 | 296.00 | 298.00 | 286.00 | 290.00 | 290.00 | 25,832,700 |
| 2026-04-08 | 300.00 | 308.00 | 296.00 | 296.00 | 296.00 | 30,338,400 |
| 2026-04-07 | 304.00 | 306.00 | 288.00 | 294.00 | 294.00 | 8,541,800 |
| 2026-04-06 | 314.00 | 314.00 | 298.00 | 304.00 | 304.00 | 10,060,100 |
| 2026-04-02 | 314.00 | 328.00 | 310.00 | 314.00 | 314.00 | 35,419,200 |
| 2026-04-01 | 298.00 | 310.00 | 298.00 | 304.00 | 304.00 | 4,512,500 |
| 2026-03-31 | 298.00 | 302.00 | 294.00 | 296.00 | 296.00 | 5,153,600 |
| 2026-03-30 | 298.00 | 302.00 | 286.00 | 298.00 | 298.00 | 5,801,500 |
| 2026-03-27 | 286.00 | 302.00 | 284.00 | 298.00 | 298.00 | 8,478,300 |
| 2026-03-26 | 286.00 | 292.00 | 282.00 | 286.00 | 286.00 | 4,313,300 |
| 2026-03-25 | 280.00 | 290.00 | 278.00 | 286.00 | 286.00 | 4,767,900 |
| 2026-03-17 | 276.00 | 286.00 | 274.00 | 280.00 | 280.00 | 7,208,100 |
| 2026-03-16 | 288.00 | 288.00 | 268.00 | 278.00 | 278.00 | 8,915,400 |
| 2026-03-13 | 306.00 | 306.00 | 286.00 | 288.00 | 288.00 | 7,872,700 |
| 2026-03-12 | 308.00 | 312.00 | 304.00 | 306.00 | 306.00 | 4,307,000 |
| 2026-03-11 | 308.00 | 322.00 | 302.00 | 308.00 | 308.00 | 9,005,900 |
| 2026-03-10 | 296.00 | 306.00 | 292.00 | 298.00 | 298.00 | 9,779,500 |
| 2026-03-09 | 308.00 | 308.00 | 282.00 | 294.00 | 294.00 | 20,720,900 |
| 2026-03-06 | 330.00 | 332.00 | 310.00 | 320.00 | 320.00 | 14,123,600 |
| 2026-03-05 | 326.00 | 334.00 | 324.00 | 328.00 | 328.00 | 6,830,700 |
| 2026-03-04 | 332.00 | 332.00 | 312.00 | 320.00 | 320.00 | 19,034,200 |
| 2026-03-03 | 328.00 | 342.00 | 324.00 | 332.00 | 332.00 | 12,863,900 |
| 2026-03-02 | 340.00 | 342.00 | 326.00 | 328.00 | 328.00 | 28,616,700 |
| 2026-02-27 | 352.00 | 354.00 | 344.00 | 346.00 | 346.00 | 19,480,600 |
| 2026-02-26 | 358.00 | 360.00 | 344.00 | 350.00 | 350.00 | 11,260,500 |
| 2026-02-25 | 352.00 | 358.00 | 340.00 | 354.00 | 354.00 | 12,879,000 |
| 2026-02-24 | 364.00 | 366.00 | 350.00 | 352.00 | 352.00 | 21,739,300 |
| 2026-02-23 | 372.00 | 372.00 | 364.00 | 364.00 | 364.00 | 17,572,800 |
| 2026-02-20 | 366.00 | 376.00 | 356.00 | 368.00 | 368.00 | 43,795,900 |
| 2026-02-19 | 370.00 | 372.00 | 360.00 | 366.00 | 366.00 | 16,671,300 |
| 2026-02-18 | 374.00 | 374.00 | 366.00 | 368.00 | 368.00 | 21,165,200 |
| 2026-02-13 | 378.00 | 382.00 | 366.00 | 366.00 | 366.00 | 46,035,700 |
| 2026-02-12 | 352.00 | 380.00 | 350.00 | 378.00 | 378.00 | 63,387,100 |
| 2026-02-11 | 352.00 | 356.00 | 348.00 | 352.00 | 352.00 | 13,853,900 |
| 2026-02-10 | 344.00 | 358.00 | 344.00 | 350.00 | 350.00 | 25,384,000 |
| 2026-02-09 | 338.00 | 346.00 | 336.00 | 340.00 | 340.00 | 14,982,200 |
| 2026-02-06 | 334.00 | 342.00 | 324.00 | 336.00 | 336.00 | 14,721,800 |
| 2026-02-05 | 346.00 | 352.00 | 340.00 | 340.00 | 340.00 | 33,313,800 |
| 2026-02-04 | 322.00 | 340.00 | 320.00 | 334.00 | 334.00 | 26,306,800 |
| 2026-02-03 | 314.00 | 326.00 | 308.00 | 322.00 | 322.00 | 13,788,700 |
| 2026-02-02 | 332.00 | 332.00 | 310.00 | 316.00 | 316.00 | 25,947,700 |
| 2026-01-30 | 306.00 | 326.00 | 304.00 | 326.00 | 326.00 | 17,094,800 |
| 2026-01-29 | 304.00 | 308.00 | 268.00 | 304.00 | 304.00 | 46,627,800 |
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.