Krakatau Steel Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 268.00 | 270.00 | 260.00 | 264.00 | 264.00 | 19,073,200 |
| 2025-08-12 | 266.00 | 272.00 | 264.00 | 266.00 | 266.00 | 12,632,600 |
| 2025-08-11 | 262.00 | 274.00 | 260.00 | 266.00 | 266.00 | 25,234,700 |
| 2025-08-08 | 262.00 | 266.00 | 258.00 | 260.00 | 260.00 | 14,294,100 |
| 2025-08-07 | 276.00 | 278.00 | 260.00 | 262.00 | 262.00 | 41,832,800 |
| 2025-08-06 | 274.00 | 280.00 | 274.00 | 274.00 | 274.00 | 14,675,300 |
| 2025-08-05 | 290.00 | 290.00 | 274.00 | 274.00 | 274.00 | 35,555,400 |
| 2025-08-04 | 276.00 | 296.00 | 272.00 | 284.00 | 284.00 | 63,054,200 |
| 2025-08-01 | 278.00 | 282.00 | 270.00 | 276.00 | 276.00 | 25,769,000 |
| 2025-07-31 | 280.00 | 302.00 | 272.00 | 276.00 | 276.00 | 89,943,600 |
| 2025-07-30 | 286.00 | 294.00 | 272.00 | 278.00 | 278.00 | 65,384,900 |
| 2025-07-29 | 300.00 | 306.00 | 276.00 | 282.00 | 282.00 | 151,591,400 |
| 2025-07-28 | 312.00 | 312.00 | 278.00 | 298.00 | 298.00 | 151,260,000 |
| 2025-07-25 | 312.00 | 344.00 | 306.00 | 320.00 | 320.00 | 437,116,800 |
| 2025-07-24 | 312.00 | 312.00 | 298.00 | 300.00 | 300.00 | 12,877,400 |
| 2025-07-23 | 322.00 | 322.00 | 310.00 | 310.00 | 310.00 | 56,323,400 |
| 2025-07-22 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 46,153,100 |
| 2025-07-21 | 262.00 | 272.00 | 262.00 | 272.00 | 272.00 | 12,866,800 |
| 2025-07-18 | 260.00 | 260.00 | 248.00 | 248.00 | 248.00 | 37,316,100 |
| 2025-07-17 | 276.00 | 276.00 | 270.00 | 270.00 | 270.00 | 22,864,100 |
| 2025-07-16 | 314.00 | 314.00 | 284.00 | 284.00 | 284.00 | 28,522,500 |
| 2025-07-15 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2025-07-14 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2025-07-11 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2025-07-10 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2025-07-09 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2025-07-08 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2025-07-07 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2025-07-04 | 272.00 | 320.00 | 264.00 | 314.00 | 314.00 | 552,014,900 |
| 2025-07-03 | 238.00 | 284.00 | 238.00 | 270.00 | 270.00 | 449,372,200 |
| 2025-07-02 | 238.00 | 246.00 | 230.00 | 234.00 | 234.00 | 86,986,600 |
| 2025-07-01 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0 |
| 2025-06-30 | 220.00 | 248.00 | 220.00 | 246.00 | 246.00 | 204,653,400 |
| 2025-06-26 | 206.00 | 222.00 | 206.00 | 216.00 | 216.00 | 56,342,600 |
| 2025-06-25 | 226.00 | 244.00 | 204.00 | 204.00 | 204.00 | 214,233,400 |
| 2025-06-24 | 186.00 | 228.00 | 186.00 | 224.00 | 224.00 | 198,985,100 |
| 2025-06-23 | 204.00 | 204.00 | 181.00 | 182.00 | 182.00 | 94,292,100 |
| 2025-06-20 | 224.00 | 226.00 | 202.00 | 212.00 | 212.00 | 83,634,700 |
| 2025-06-19 | 238.00 | 240.00 | 210.00 | 222.00 | 222.00 | 114,035,800 |
| 2025-06-18 | 224.00 | 258.00 | 220.00 | 238.00 | 238.00 | 274,117,900 |
| 2025-06-17 | 228.00 | 234.00 | 214.00 | 222.00 | 222.00 | 72,583,200 |
| 2025-06-16 | 210.00 | 228.00 | 204.00 | 226.00 | 226.00 | 157,559,700 |
| 2025-06-13 | 196.00 | 240.00 | 162.00 | 216.00 | 216.00 | 544,279,600 |
| 2025-06-12 | 139.00 | 183.00 | 136.00 | 183.00 | 183.00 | 296,126,000 |
| 2025-06-11 | 139.00 | 140.00 | 135.00 | 136.00 | 136.00 | 24,304,400 |
| 2025-06-10 | 143.00 | 145.00 | 137.00 | 139.00 | 139.00 | 20,253,400 |
| 2025-06-05 | 132.00 | 149.00 | 132.00 | 142.00 | 142.00 | 85,151,700 |
| 2025-06-04 | 130.00 | 134.00 | 130.00 | 131.00 | 131.00 | 4,100,100 |
| 2025-06-03 | 130.00 | 131.00 | 126.00 | 130.00 | 130.00 | 6,428,000 |
| 2025-06-02 | 135.00 | 136.00 | 128.00 | 131.00 | 131.00 | 13,247,900 |
| 2025-05-28 | 136.00 | 137.00 | 134.00 | 134.00 | 134.00 | 6,052,900 |
| 2025-05-27 | 140.00 | 141.00 | 135.00 | 135.00 | 135.00 | 9,554,700 |
| 2025-05-26 | 142.00 | 143.00 | 136.00 | 139.00 | 139.00 | 30,591,700 |
| 2025-05-23 | 137.00 | 140.00 | 134.00 | 136.00 | 136.00 | 29,227,600 |
| 2025-05-22 | 126.00 | 129.00 | 126.00 | 129.00 | 129.00 | 3,506,000 |
| 2025-05-21 | 126.00 | 127.00 | 124.00 | 126.00 | 126.00 | 4,126,500 |
| 2025-05-20 | 130.00 | 132.00 | 123.00 | 124.00 | 124.00 | 9,530,500 |
| 2025-05-19 | 131.00 | 133.00 | 130.00 | 130.00 | 130.00 | 10,712,800 |
| 2025-05-16 | 129.00 | 134.00 | 127.00 | 130.00 | 130.00 | 7,426,000 |
| 2025-05-15 | 126.00 | 130.00 | 126.00 | 128.00 | 128.00 | 4,335,100 |
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.