Krakatau Steel Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 127.00 | 129.00 | 126.00 | 126.00 | 126.00 | 5,417,300 |
| 2025-05-09 | 133.00 | 134.00 | 125.00 | 126.00 | 126.00 | 10,802,400 |
| 2025-05-08 | 130.00 | 135.00 | 129.00 | 129.00 | 129.00 | 14,232,900 |
| 2025-05-07 | 130.00 | 132.00 | 129.00 | 130.00 | 130.00 | 10,825,100 |
| 2025-05-06 | 134.00 | 134.00 | 132.00 | 133.00 | 133.00 | 3,267,800 |
| 2025-05-05 | 131.00 | 136.00 | 131.00 | 133.00 | 133.00 | 6,810,500 |
| 2025-05-02 | 137.00 | 138.00 | 132.00 | 132.00 | 132.00 | 11,390,200 |
| 2025-04-30 | 135.00 | 143.00 | 133.00 | 135.00 | 135.00 | 45,317,900 |
| 2025-04-29 | 130.00 | 140.00 | 129.00 | 133.00 | 133.00 | 52,495,400 |
| 2025-04-28 | 128.00 | 132.00 | 126.00 | 129.00 | 129.00 | 8,349,700 |
| 2025-04-25 | 128.00 | 129.00 | 124.00 | 127.00 | 127.00 | 12,318,300 |
| 2025-04-24 | 127.00 | 132.00 | 123.00 | 126.00 | 126.00 | 19,047,900 |
| 2025-04-23 | 128.00 | 133.00 | 125.00 | 126.00 | 126.00 | 5,069,800 |
| 2025-04-22 | 120.00 | 128.00 | 120.00 | 127.00 | 127.00 | 13,654,900 |
| 2025-04-21 | 121.00 | 123.00 | 118.00 | 120.00 | 120.00 | 4,411,900 |
| 2025-04-17 | 117.00 | 131.00 | 114.00 | 121.00 | 121.00 | 24,973,100 |
| 2025-04-16 | 117.00 | 123.00 | 117.00 | 117.00 | 117.00 | 4,107,700 |
| 2025-04-15 | 119.00 | 122.00 | 116.00 | 117.00 | 117.00 | 4,826,900 |
| 2025-04-14 | 115.00 | 121.00 | 115.00 | 117.00 | 117.00 | 7,125,200 |
| 2025-04-11 | 111.00 | 118.00 | 109.00 | 113.00 | 113.00 | 6,342,700 |
| 2025-04-10 | 109.00 | 113.00 | 109.00 | 111.00 | 111.00 | 6,422,900 |
| 2025-04-09 | 104.00 | 108.00 | 103.00 | 106.00 | 106.00 | 3,722,900 |
| 2025-04-08 | 104.00 | 113.00 | 102.00 | 103.00 | 103.00 | 18,095,500 |
| 2025-03-27 | 130.00 | 142.00 | 117.00 | 119.00 | 119.00 | 137,231,100 |
| 2025-03-26 | 98.000 | 132.00 | 98.000 | 132.00 | 132.00 | 133,444,900 |
| 2025-03-25 | 98.000 | 99.000 | 96.000 | 98.000 | 98.000 | 2,071,200 |
| 2025-03-24 | 99.000 | 99.000 | 94.000 | 97.000 | 97.000 | 3,684,600 |
| 2025-03-21 | 100.00 | 101.00 | 99.000 | 99.000 | 99.000 | 1,574,400 |
| 2025-03-20 | 100.00 | 103.00 | 100.00 | 101.00 | 101.00 | 1,771,500 |
| 2025-03-19 | 101.00 | 102.00 | 96.000 | 101.00 | 101.00 | 2,218,900 |
| 2025-03-18 | 105.00 | 105.00 | 96.000 | 101.00 | 101.00 | 3,760,500 |
| 2025-03-17 | 106.00 | 107.00 | 102.00 | 105.00 | 105.00 | 2,286,400 |
| 2025-03-14 | 106.00 | 109.00 | 103.00 | 105.00 | 105.00 | 1,945,600 |
| 2025-03-13 | 107.00 | 108.00 | 104.00 | 105.00 | 105.00 | 1,150,500 |
| 2025-03-12 | 103.00 | 109.00 | 103.00 | 107.00 | 107.00 | 1,936,800 |
| 2025-03-11 | 106.00 | 109.00 | 104.00 | 105.00 | 105.00 | 1,778,800 |
| 2025-03-10 | 110.00 | 110.00 | 104.00 | 107.00 | 107.00 | 4,812,900 |
| 2025-03-07 | 104.00 | 109.00 | 103.00 | 109.00 | 109.00 | 13,788,000 |
| 2025-03-06 | 99.000 | 106.00 | 99.000 | 104.00 | 104.00 | 6,217,800 |
| 2025-03-05 | 98.000 | 102.00 | 98.000 | 99.000 | 99.000 | 676,900 |
| 2025-03-04 | 101.00 | 102.00 | 98.000 | 98.000 | 98.000 | 2,043,400 |
| 2025-03-03 | 97.000 | 101.00 | 97.000 | 101.00 | 101.00 | 2,669,000 |
| 2025-02-28 | 100.00 | 100.00 | 97.000 | 98.000 | 98.000 | 3,316,000 |
| 2025-02-27 | 101.00 | 102.00 | 98.000 | 100.00 | 100.00 | 1,813,700 |
| 2025-02-26 | 99.000 | 101.00 | 98.000 | 101.00 | 101.00 | 1,457,500 |
| 2025-02-25 | 102.00 | 102.00 | 98.000 | 99.000 | 99.000 | 4,990,100 |
| 2025-02-24 | 103.00 | 103.00 | 100.00 | 102.00 | 102.00 | 2,121,700 |
| 2025-02-21 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | 1,489,200 |
| 2025-02-20 | 104.00 | 107.00 | 103.00 | 105.00 | 105.00 | 2,389,200 |
| 2025-02-19 | 106.00 | 108.00 | 103.00 | 105.00 | 105.00 | 2,995,000 |
| 2025-02-18 | 105.00 | 109.00 | 105.00 | 106.00 | 106.00 | 2,283,200 |
| 2025-02-17 | 103.00 | 105.00 | 102.00 | 105.00 | 105.00 | 2,942,600 |
| 2025-02-14 | 101.00 | 103.00 | 100.00 | 103.00 | 103.00 | 1,077,500 |
| 2025-02-13 | 100.00 | 104.00 | 98.000 | 101.00 | 101.00 | 2,485,400 |
| 2025-02-12 | 101.00 | 101.00 | 97.000 | 100.00 | 100.00 | 5,888,000 |
| 2025-02-11 | 106.00 | 108.00 | 97.000 | 101.00 | 101.00 | 7,072,300 |
| 2025-02-10 | 109.00 | 110.00 | 106.00 | 106.00 | 106.00 | 2,500,100 |
| 2025-02-07 | 113.00 | 113.00 | 109.00 | 109.00 | 109.00 | 1,717,600 |
| 2025-02-06 | 115.00 | 115.00 | 111.00 | 112.00 | 112.00 | 1,711,900 |
| 2025-02-05 | 113.00 | 115.00 | 112.00 | 113.00 | 113.00 | 1,706,700 |
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.