Krakatau Steel Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 338.00 | 338.00 | 328.00 | 334.00 | 334.00 | 14,337,100 |
| 2025-11-04 | 334.00 | 348.00 | 332.00 | 336.00 | 336.00 | 32,706,100 |
| 2025-11-03 | 336.00 | 342.00 | 330.00 | 330.00 | 330.00 | 17,109,900 |
| 2025-10-31 | 332.00 | 338.00 | 330.00 | 334.00 | 334.00 | 14,227,400 |
| 2025-10-30 | 334.00 | 334.00 | 328.00 | 332.00 | 332.00 | 14,633,300 |
| 2025-10-29 | 342.00 | 344.00 | 320.00 | 332.00 | 332.00 | 37,052,500 |
| 2025-10-28 | 344.00 | 370.00 | 332.00 | 342.00 | 342.00 | 130,385,000 |
| 2025-10-27 | 326.00 | 328.00 | 312.00 | 320.00 | 320.00 | 15,228,500 |
| 2025-10-24 | 330.00 | 338.00 | 326.00 | 326.00 | 326.00 | 14,454,600 |
| 2025-10-23 | 324.00 | 336.00 | 320.00 | 326.00 | 326.00 | 16,309,000 |
| 2025-10-22 | 340.00 | 340.00 | 324.00 | 324.00 | 324.00 | 21,583,000 |
| 2025-10-21 | 318.00 | 346.00 | 316.00 | 340.00 | 340.00 | 43,062,500 |
| 2025-10-20 | 304.00 | 324.00 | 304.00 | 314.00 | 314.00 | 20,864,400 |
| 2025-10-17 | 330.00 | 332.00 | 304.00 | 304.00 | 304.00 | 32,003,600 |
| 2025-10-16 | 324.00 | 340.00 | 318.00 | 330.00 | 330.00 | 23,989,700 |
| 2025-10-15 | 324.00 | 330.00 | 310.00 | 322.00 | 322.00 | 36,175,000 |
| 2025-10-14 | 348.00 | 348.00 | 316.00 | 322.00 | 322.00 | 51,268,500 |
| 2025-10-13 | 344.00 | 350.00 | 330.00 | 348.00 | 348.00 | 64,150,800 |
| 2025-10-10 | 370.00 | 370.00 | 352.00 | 356.00 | 356.00 | 36,517,000 |
| 2025-10-09 | 396.00 | 400.00 | 362.00 | 364.00 | 364.00 | 77,211,500 |
| 2025-10-08 | 366.00 | 392.00 | 366.00 | 384.00 | 384.00 | 115,890,900 |
| 2025-10-07 | 372.00 | 378.00 | 350.00 | 360.00 | 360.00 | 68,609,500 |
| 2025-10-06 | 370.00 | 420.00 | 368.00 | 372.00 | 372.00 | 253,504,300 |
| 2025-10-03 | 344.00 | 366.00 | 334.00 | 362.00 | 362.00 | 94,594,000 |
| 2025-10-02 | 362.00 | 364.00 | 334.00 | 338.00 | 338.00 | 77,411,700 |
| 2025-10-01 | 316.00 | 382.00 | 312.00 | 358.00 | 358.00 | 423,572,600 |
| 2025-09-30 | 306.00 | 312.00 | 302.00 | 312.00 | 312.00 | 18,187,300 |
| 2025-09-29 | 300.00 | 306.00 | 294.00 | 306.00 | 306.00 | 14,624,000 |
| 2025-09-26 | 308.00 | 308.00 | 300.00 | 300.00 | 300.00 | 10,755,400 |
| 2025-09-25 | 314.00 | 322.00 | 306.00 | 306.00 | 306.00 | 28,884,500 |
| 2025-09-24 | 314.00 | 318.00 | 310.00 | 314.00 | 314.00 | 15,246,800 |
| 2025-09-23 | 308.00 | 314.00 | 304.00 | 312.00 | 312.00 | 14,936,300 |
| 2025-09-22 | 304.00 | 318.00 | 298.00 | 308.00 | 308.00 | 20,657,300 |
| 2025-09-19 | 310.00 | 314.00 | 300.00 | 302.00 | 302.00 | 19,605,700 |
| 2025-09-18 | 324.00 | 324.00 | 310.00 | 310.00 | 310.00 | 25,728,900 |
| 2025-09-17 | 316.00 | 322.00 | 304.00 | 316.00 | 316.00 | 27,462,700 |
| 2025-09-16 | 314.00 | 318.00 | 298.00 | 312.00 | 312.00 | 26,436,200 |
| 2025-09-15 | 316.00 | 330.00 | 310.00 | 312.00 | 312.00 | 32,462,900 |
| 2025-09-12 | 306.00 | 330.00 | 306.00 | 316.00 | 316.00 | 73,901,400 |
| 2025-09-11 | 302.00 | 316.00 | 302.00 | 304.00 | 304.00 | 41,559,300 |
| 2025-09-10 | 296.00 | 306.00 | 292.00 | 302.00 | 302.00 | 13,585,400 |
| 2025-09-09 | 294.00 | 308.00 | 290.00 | 294.00 | 294.00 | 28,065,000 |
| 2025-09-08 | 304.00 | 310.00 | 294.00 | 294.00 | 294.00 | 36,495,000 |
| 2025-09-05 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2025-09-04 | 312.00 | 312.00 | 300.00 | 304.00 | 304.00 | 14,728,800 |
| 2025-09-03 | 314.00 | 320.00 | 308.00 | 308.00 | 308.00 | 54,729,400 |
| 2025-09-02 | 288.00 | 318.00 | 288.00 | 310.00 | 310.00 | 104,138,900 |
| 2025-09-01 | 260.00 | 288.00 | 252.00 | 282.00 | 282.00 | 33,037,400 |
| 2025-08-29 | 292.00 | 294.00 | 272.00 | 288.00 | 288.00 | 46,514,500 |
| 2025-08-28 | 298.00 | 300.00 | 274.00 | 292.00 | 292.00 | 57,543,100 |
| 2025-08-27 | 294.00 | 312.00 | 290.00 | 296.00 | 296.00 | 82,331,700 |
| 2025-08-26 | 290.00 | 292.00 | 284.00 | 292.00 | 292.00 | 22,355,400 |
| 2025-08-25 | 292.00 | 292.00 | 282.00 | 288.00 | 288.00 | 32,228,400 |
| 2025-08-22 | 300.00 | 300.00 | 290.00 | 290.00 | 290.00 | 26,753,700 |
| 2025-08-21 | 290.00 | 302.00 | 288.00 | 294.00 | 294.00 | 90,074,100 |
| 2025-08-20 | 298.00 | 300.00 | 282.00 | 288.00 | 288.00 | 85,554,000 |
| 2025-08-19 | 268.00 | 298.00 | 264.00 | 298.00 | 298.00 | 157,436,600 |
| 2025-08-18 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2025-08-15 | 264.00 | 272.00 | 264.00 | 266.00 | 266.00 | 13,525,400 |
| 2025-08-14 | 264.00 | 268.00 | 260.00 | 264.00 | 264.00 | 15,268,000 |
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.