Krakatau Steel Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 145.00 | 146.00 | 136.00 | 140.00 | 140.00 | 15,817,100 |
| 2024-10-31 | 143.00 | 148.00 | 142.00 | 145.00 | 145.00 | 6,995,600 |
| 2024-10-30 | 155.00 | 155.00 | 143.00 | 145.00 | 145.00 | 19,132,600 |
| 2024-10-29 | 149.00 | 156.00 | 149.00 | 153.00 | 153.00 | 15,417,900 |
| 2024-10-28 | 157.00 | 158.00 | 146.00 | 149.00 | 149.00 | 24,030,600 |
| 2024-10-25 | 162.00 | 163.00 | 155.00 | 157.00 | 157.00 | 22,073,200 |
| 2024-10-24 | 166.00 | 168.00 | 161.00 | 162.00 | 162.00 | 9,963,500 |
| 2024-10-23 | 166.00 | 170.00 | 162.00 | 166.00 | 166.00 | 15,813,100 |
| 2024-10-22 | 168.00 | 172.00 | 165.00 | 166.00 | 166.00 | 27,238,400 |
| 2024-10-21 | 156.00 | 174.00 | 155.00 | 168.00 | 168.00 | 108,147,700 |
| 2024-10-18 | 157.00 | 159.00 | 154.00 | 155.00 | 155.00 | 9,611,500 |
| 2024-10-17 | 157.00 | 159.00 | 156.00 | 157.00 | 157.00 | 9,101,100 |
| 2024-10-16 | 161.00 | 162.00 | 156.00 | 156.00 | 156.00 | 22,175,600 |
| 2024-10-15 | 148.00 | 163.00 | 148.00 | 161.00 | 161.00 | 74,777,600 |
| 2024-10-14 | 152.00 | 154.00 | 148.00 | 148.00 | 148.00 | 20,718,700 |
| 2024-10-11 | 156.00 | 158.00 | 151.00 | 152.00 | 152.00 | 21,443,200 |
| 2024-10-10 | 162.00 | 166.00 | 155.00 | 156.00 | 156.00 | 26,307,400 |
| 2024-10-09 | 168.00 | 171.00 | 162.00 | 162.00 | 162.00 | 27,800,300 |
| 2024-10-08 | 161.00 | 174.00 | 155.00 | 168.00 | 168.00 | 107,382,200 |
| 2024-10-07 | 159.00 | 166.00 | 156.00 | 160.00 | 160.00 | 32,856,400 |
| 2024-10-04 | 170.00 | 179.00 | 160.00 | 160.00 | 160.00 | 217,098,800 |
| 2024-10-03 | 135.00 | 174.00 | 134.00 | 165.00 | 165.00 | 351,195,700 |
| 2024-10-02 | 129.00 | 135.00 | 127.00 | 133.00 | 133.00 | 29,903,900 |
| 2024-10-01 | 128.00 | 129.00 | 126.00 | 127.00 | 127.00 | 5,623,200 |
| 2024-09-30 | 127.00 | 129.00 | 126.00 | 127.00 | 127.00 | 5,018,600 |
| 2024-09-27 | 128.00 | 130.00 | 126.00 | 127.00 | 127.00 | 3,778,700 |
| 2024-09-26 | 129.00 | 131.00 | 127.00 | 128.00 | 128.00 | 6,218,500 |
| 2024-09-25 | 126.00 | 132.00 | 126.00 | 128.00 | 128.00 | 14,218,700 |
| 2024-09-24 | 126.00 | 131.00 | 125.00 | 126.00 | 126.00 | 11,676,500 |
| 2024-09-23 | 127.00 | 129.00 | 124.00 | 126.00 | 126.00 | 6,255,100 |
| 2024-09-20 | 129.00 | 130.00 | 126.00 | 127.00 | 127.00 | 4,803,300 |
| 2024-09-19 | 126.00 | 132.00 | 124.00 | 129.00 | 129.00 | 13,493,100 |
| 2024-09-18 | 126.00 | 128.00 | 125.00 | 125.00 | 125.00 | 7,533,100 |
| 2024-09-17 | 122.00 | 131.00 | 122.00 | 126.00 | 126.00 | 29,361,300 |
| 2024-09-13 | 122.00 | 128.00 | 121.00 | 122.00 | 122.00 | 8,135,200 |
| 2024-09-12 | 130.00 | 130.00 | 123.00 | 124.00 | 124.00 | 14,273,900 |
| 2024-09-11 | 134.00 | 138.00 | 128.00 | 129.00 | 129.00 | 32,809,100 |
| 2024-09-10 | 134.00 | 136.00 | 131.00 | 133.00 | 133.00 | 18,180,700 |
| 2024-09-09 | 125.00 | 136.00 | 125.00 | 134.00 | 134.00 | 69,732,800 |
| 2024-09-06 | 121.00 | 128.00 | 118.00 | 125.00 | 125.00 | 62,981,200 |
| 2024-09-05 | 121.00 | 123.00 | 119.00 | 120.00 | 120.00 | 7,831,600 |
| 2024-09-04 | 119.00 | 121.00 | 117.00 | 120.00 | 120.00 | 16,594,800 |
| 2024-09-03 | 123.00 | 125.00 | 118.00 | 120.00 | 120.00 | 15,727,500 |
| 2024-09-02 | 112.00 | 127.00 | 112.00 | 122.00 | 122.00 | 88,864,700 |
| 2024-08-30 | 110.00 | 114.00 | 110.00 | 112.00 | 112.00 | 15,980,800 |
| 2024-08-29 | 108.00 | 114.00 | 108.00 | 110.00 | 110.00 | 35,869,100 |
| 2024-08-28 | 110.00 | 111.00 | 108.00 | 108.00 | 108.00 | 7,484,100 |
| 2024-08-27 | 108.00 | 114.00 | 107.00 | 110.00 | 110.00 | 37,779,200 |
| 2024-08-26 | 107.00 | 109.00 | 107.00 | 107.00 | 107.00 | 5,495,500 |
| 2024-08-23 | 107.00 | 109.00 | 106.00 | 107.00 | 107.00 | 8,023,400 |
| 2024-08-22 | 108.00 | 109.00 | 106.00 | 106.00 | 106.00 | 7,124,800 |
| 2024-08-21 | 108.00 | 110.00 | 105.00 | 108.00 | 108.00 | 10,836,100 |
| 2024-08-20 | 110.00 | 112.00 | 108.00 | 108.00 | 108.00 | 12,094,700 |
| 2024-08-19 | 108.00 | 112.00 | 107.00 | 110.00 | 110.00 | 11,017,500 |
| 2024-08-16 | 111.00 | 111.00 | 106.00 | 108.00 | 108.00 | 6,200,600 |
| 2024-08-15 | 110.00 | 113.00 | 104.00 | 108.00 | 108.00 | 27,640,100 |
| 2024-08-14 | 111.00 | 113.00 | 108.00 | 109.00 | 109.00 | 22,937,600 |
| 2024-08-13 | 103.00 | 115.00 | 103.00 | 110.00 | 110.00 | 76,283,800 |
| 2024-08-12 | 103.00 | 103.00 | 101.00 | 103.00 | 103.00 | 4,329,300 |
| 2024-08-09 | 100.00 | 105.00 | 100.00 | 102.00 | 102.00 | 15,325,800 |
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.