Krakatau Steel Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 330.00 | 330.00 | 296.00 | 314.00 | 314.00 | 58,801,100 |
| 2026-01-27 | 326.00 | 354.00 | 324.00 | 340.00 | 340.00 | 40,506,700 |
| 2026-01-26 | 340.00 | 350.00 | 330.00 | 330.00 | 330.00 | 19,843,700 |
| 2026-01-23 | 348.00 | 348.00 | 332.00 | 340.00 | 340.00 | 15,151,100 |
| 2026-01-22 | 342.00 | 350.00 | 340.00 | 340.00 | 340.00 | 20,041,800 |
| 2026-01-21 | 356.00 | 358.00 | 342.00 | 342.00 | 342.00 | 22,251,700 |
| 2026-01-20 | 356.00 | 362.00 | 354.00 | 356.00 | 356.00 | 12,120,100 |
| 2026-01-19 | 362.00 | 364.00 | 354.00 | 356.00 | 356.00 | 12,730,100 |
| 2026-01-16 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 0 |
| 2026-01-15 | 364.00 | 368.00 | 358.00 | 362.00 | 362.00 | 15,271,800 |
| 2026-01-14 | 366.00 | 374.00 | 362.00 | 364.00 | 364.00 | 21,627,900 |
| 2026-01-13 | 366.00 | 374.00 | 362.00 | 364.00 | 364.00 | 29,234,300 |
| 2026-01-12 | 386.00 | 386.00 | 350.00 | 366.00 | 366.00 | 73,868,600 |
| 2026-01-09 | 360.00 | 380.00 | 354.00 | 380.00 | 380.00 | 130,782,200 |
| 2026-01-08 | 348.00 | 360.00 | 338.00 | 358.00 | 358.00 | 81,191,600 |
| 2026-01-07 | 326.00 | 352.00 | 324.00 | 346.00 | 346.00 | 82,004,600 |
| 2026-01-06 | 328.00 | 334.00 | 322.00 | 326.00 | 326.00 | 27,838,200 |
| 2026-01-05 | 340.00 | 342.00 | 322.00 | 328.00 | 328.00 | 51,777,900 |
| 2026-01-02 | 342.00 | 346.00 | 336.00 | 340.00 | 340.00 | 11,746,300 |
| 2026-01-01 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 0 |
| 2025-12-31 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 0 |
| 2025-12-30 | 348.00 | 348.00 | 340.00 | 342.00 | 342.00 | 14,732,400 |
| 2025-12-29 | 350.00 | 354.00 | 340.00 | 346.00 | 346.00 | 16,050,500 |
| 2025-12-26 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-12-25 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-12-24 | 358.00 | 364.00 | 348.00 | 350.00 | 350.00 | 41,768,300 |
| 2025-12-23 | 342.00 | 354.00 | 336.00 | 344.00 | 344.00 | 27,037,200 |
| 2025-12-22 | 348.00 | 352.00 | 336.00 | 336.00 | 336.00 | 32,672,500 |
| 2025-12-19 | 360.00 | 362.00 | 344.00 | 348.00 | 348.00 | 37,107,700 |
| 2025-12-18 | 368.00 | 368.00 | 358.00 | 360.00 | 360.00 | 17,514,300 |
| 2025-12-17 | 366.00 | 376.00 | 362.00 | 362.00 | 362.00 | 25,365,400 |
| 2025-12-16 | 366.00 | 368.00 | 354.00 | 366.00 | 366.00 | 27,900,900 |
| 2025-12-15 | 370.00 | 372.00 | 360.00 | 366.00 | 366.00 | 27,158,100 |
| 2025-12-12 | 374.00 | 378.00 | 364.00 | 364.00 | 364.00 | 36,802,400 |
| 2025-12-11 | 398.00 | 398.00 | 362.00 | 374.00 | 374.00 | 94,389,500 |
| 2025-12-10 | 412.00 | 416.00 | 384.00 | 388.00 | 388.00 | 102,890,500 |
| 2025-12-09 | 416.00 | 422.00 | 402.00 | 408.00 | 408.00 | 73,356,900 |
| 2025-12-08 | 388.00 | 422.00 | 388.00 | 416.00 | 416.00 | 191,123,200 |
| 2025-12-05 | 394.00 | 394.00 | 382.00 | 388.00 | 388.00 | 27,150,900 |
| 2025-12-04 | 390.00 | 400.00 | 390.00 | 394.00 | 394.00 | 60,585,600 |
| 2025-12-03 | 384.00 | 390.00 | 378.00 | 388.00 | 388.00 | 41,953,100 |
| 2025-12-02 | 386.00 | 390.00 | 378.00 | 384.00 | 384.00 | 49,415,500 |
| 2025-12-01 | 388.00 | 394.00 | 384.00 | 386.00 | 386.00 | 28,737,400 |
| 2025-11-28 | 394.00 | 394.00 | 384.00 | 386.00 | 386.00 | 31,104,100 |
| 2025-11-27 | 406.00 | 408.00 | 392.00 | 394.00 | 394.00 | 41,835,400 |
| 2025-11-26 | 410.00 | 412.00 | 396.00 | 406.00 | 406.00 | 83,064,900 |
| 2025-11-25 | 390.00 | 412.00 | 388.00 | 402.00 | 402.00 | 110,453,400 |
| 2025-11-24 | 384.00 | 404.00 | 384.00 | 390.00 | 390.00 | 102,914,600 |
| 2025-11-21 | 382.00 | 398.00 | 376.00 | 380.00 | 380.00 | 64,997,200 |
| 2025-11-20 | 368.00 | 396.00 | 368.00 | 384.00 | 384.00 | 97,845,300 |
| 2025-11-19 | 388.00 | 388.00 | 362.00 | 368.00 | 368.00 | 120,009,600 |
| 2025-11-18 | 416.00 | 418.00 | 386.00 | 388.00 | 388.00 | 145,792,700 |
| 2025-11-17 | 384.00 | 436.00 | 382.00 | 424.00 | 424.00 | 398,934,100 |
| 2025-11-14 | 386.00 | 390.00 | 376.00 | 378.00 | 378.00 | 46,321,500 |
| 2025-11-13 | 378.00 | 394.00 | 378.00 | 386.00 | 386.00 | 56,548,400 |
| 2025-11-12 | 386.00 | 404.00 | 376.00 | 378.00 | 378.00 | 170,080,400 |
| 2025-11-11 | 356.00 | 396.00 | 350.00 | 382.00 | 382.00 | 136,484,300 |
| 2025-11-10 | 364.00 | 368.00 | 354.00 | 356.00 | 356.00 | 48,031,800 |
| 2025-11-07 | 344.00 | 360.00 | 342.00 | 350.00 | 350.00 | 53,681,100 |
| 2025-11-06 | 334.00 | 348.00 | 332.00 | 342.00 | 342.00 | 24,687,500 |
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.