Krakatau Steel Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 113.00 | 115.00 | 112.00 | 113.00 | 113.00 | 1,706,700 |
| 2025-02-04 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | 2,826,800 |
| 2025-02-03 | 114.00 | 115.00 | 107.00 | 114.00 | 114.00 | 10,467,900 |
| 2025-01-31 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 1,101,800 |
| 2025-01-30 | 115.00 | 115.00 | 111.00 | 113.00 | 113.00 | 3,088,500 |
| 2025-01-24 | 117.00 | 119.00 | 114.00 | 115.00 | 115.00 | 4,314,800 |
| 2025-01-23 | 116.00 | 119.00 | 116.00 | 117.00 | 117.00 | 1,814,800 |
| 2025-01-22 | 117.00 | 120.00 | 115.00 | 116.00 | 116.00 | 3,194,700 |
| 2025-01-21 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | 2,942,800 |
| 2025-01-20 | 112.00 | 119.00 | 112.00 | 117.00 | 117.00 | 9,416,900 |
| 2025-01-17 | 113.00 | 114.00 | 110.00 | 112.00 | 112.00 | 1,525,200 |
| 2025-01-16 | 113.00 | 115.00 | 112.00 | 112.00 | 112.00 | 2,110,700 |
| 2025-01-15 | 113.00 | 115.00 | 111.00 | 112.00 | 112.00 | 3,584,500 |
| 2025-01-14 | 112.00 | 115.00 | 111.00 | 113.00 | 113.00 | 4,676,400 |
| 2025-01-13 | 110.00 | 113.00 | 110.00 | 112.00 | 112.00 | 4,554,500 |
| 2025-01-10 | 109.00 | 113.00 | 108.00 | 109.00 | 109.00 | 2,100,700 |
| 2025-01-09 | 109.00 | 111.00 | 108.00 | 108.00 | 108.00 | 3,280,600 |
| 2025-01-08 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | 3,716,500 |
| 2025-01-07 | 113.00 | 113.00 | 110.00 | 111.00 | 111.00 | 2,617,800 |
| 2025-01-06 | 109.00 | 116.00 | 107.00 | 113.00 | 113.00 | 11,313,100 |
| 2025-01-03 | 108.00 | 110.00 | 106.00 | 108.00 | 108.00 | 8,349,500 |
| 2025-01-02 | 100.00 | 110.00 | 100.00 | 106.00 | 106.00 | 8,491,600 |
| 2024-12-30 | 101.00 | 102.00 | 98.000 | 101.00 | 101.00 | 3,581,600 |
| 2024-12-27 | 100.00 | 103.00 | 97.000 | 101.00 | 101.00 | 4,429,500 |
| 2024-12-24 | 102.00 | 104.00 | 98.000 | 99.000 | 99.000 | 6,913,600 |
| 2024-12-23 | 105.00 | 108.00 | 98.000 | 102.00 | 102.00 | 10,808,000 |
| 2024-12-20 | 115.00 | 115.00 | 99.000 | 104.00 | 104.00 | 13,035,000 |
| 2024-12-19 | 116.00 | 116.00 | 108.00 | 111.00 | 111.00 | 8,819,800 |
| 2024-12-18 | 116.00 | 118.00 | 114.00 | 116.00 | 116.00 | 3,435,800 |
| 2024-12-17 | 115.00 | 120.00 | 115.00 | 116.00 | 116.00 | 4,266,200 |
| 2024-12-16 | 118.00 | 121.00 | 115.00 | 116.00 | 116.00 | 3,092,300 |
| 2024-12-13 | 121.00 | 121.00 | 118.00 | 118.00 | 118.00 | 1,132,500 |
| 2024-12-12 | 124.00 | 125.00 | 119.00 | 119.00 | 119.00 | 11,091,200 |
| 2024-12-11 | 120.00 | 123.00 | 118.00 | 123.00 | 123.00 | 13,267,800 |
| 2024-12-10 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | 3,121,900 |
| 2024-12-09 | 118.00 | 124.00 | 118.00 | 119.00 | 119.00 | 14,796,400 |
| 2024-12-06 | 115.00 | 118.00 | 114.00 | 117.00 | 117.00 | 1,582,400 |
| 2024-12-05 | 117.00 | 117.00 | 113.00 | 115.00 | 115.00 | 3,436,100 |
| 2024-12-04 | 113.00 | 117.00 | 112.00 | 115.00 | 115.00 | 5,951,700 |
| 2024-12-03 | 117.00 | 117.00 | 112.00 | 113.00 | 113.00 | 2,015,300 |
| 2024-12-02 | 118.00 | 120.00 | 112.00 | 114.00 | 114.00 | 5,958,800 |
| 2024-11-29 | 118.00 | 120.00 | 117.00 | 118.00 | 118.00 | 4,186,100 |
| 2024-11-28 | 121.00 | 123.00 | 118.00 | 119.00 | 119.00 | 2,707,600 |
| 2024-11-26 | 125.00 | 127.00 | 120.00 | 121.00 | 121.00 | 13,629,600 |
| 2024-11-25 | 120.00 | 125.00 | 119.00 | 125.00 | 125.00 | 5,711,500 |
| 2024-11-22 | 122.00 | 124.00 | 120.00 | 120.00 | 120.00 | 2,362,700 |
| 2024-11-21 | 123.00 | 125.00 | 121.00 | 122.00 | 122.00 | 3,641,700 |
| 2024-11-20 | 120.00 | 130.00 | 120.00 | 123.00 | 123.00 | 23,823,300 |
| 2024-11-19 | 114.00 | 122.00 | 110.00 | 120.00 | 120.00 | 13,647,500 |
| 2024-11-18 | 115.00 | 121.00 | 115.00 | 117.00 | 117.00 | 5,056,800 |
| 2024-11-15 | 110.00 | 120.00 | 110.00 | 118.00 | 118.00 | 3,662,000 |
| 2024-11-14 | 112.00 | 123.00 | 112.00 | 119.00 | 119.00 | 3,681,900 |
| 2024-11-13 | 113.00 | 124.00 | 113.00 | 121.00 | 121.00 | 2,977,000 |
| 2024-11-12 | 108.00 | 125.00 | 108.00 | 122.00 | 122.00 | 10,948,400 |
| 2024-11-11 | 111.00 | 123.00 | 111.00 | 117.00 | 117.00 | 11,554,600 |
| 2024-11-08 | 113.00 | 125.00 | 113.00 | 120.00 | 120.00 | 6,911,600 |
| 2024-11-07 | 129.00 | 132.00 | 120.00 | 122.00 | 122.00 | 25,843,800 |
| 2024-11-06 | 133.00 | 135.00 | 131.00 | 132.00 | 132.00 | 8,404,800 |
| 2024-11-05 | 133.00 | 139.00 | 133.00 | 134.00 | 134.00 | 4,411,000 |
| 2024-11-04 | 140.00 | 141.00 | 132.00 | 134.00 | 134.00 | 13,129,500 |
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.