PT Krakatau Steel (Persero) Tbk (IDX:KRAS)
Indonesia · Delayed Price · Currency is IDR 288.00
-4.00 (-1.37%)
Aug 29, 2025, 9:50 AM WIB
IDX:KRAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 298.00 | 300.00 | 274.00 | 292.00 | 292.00 | -1.35% | 57,543,100 |
| Aug 27, 2025 | 294.00 | 312.00 | 290.00 | 296.00 | 296.00 | 1.37% | 82,331,700 |
| Aug 26, 2025 | 290.00 | 292.00 | 284.00 | 292.00 | 292.00 | 1.39% | 22,355,400 |
| Aug 25, 2025 | 292.00 | 292.00 | 282.00 | 288.00 | 288.00 | -0.69% | 32,228,400 |
| Aug 22, 2025 | 300.00 | 300.00 | 290.00 | 290.00 | 290.00 | -1.36% | 26,753,700 |
| Aug 21, 2025 | 290.00 | 302.00 | 288.00 | 294.00 | 294.00 | 2.08% | 90,074,100 |
| Aug 20, 2025 | 298.00 | 300.00 | 282.00 | 288.00 | 288.00 | -3.36% | 85,554,000 |
| Aug 19, 2025 | 268.00 | 298.00 | 264.00 | 298.00 | 298.00 | 12.03% | 157,436,600 |
| Aug 15, 2025 | 264.00 | 272.00 | 264.00 | 266.00 | 266.00 | 0.76% | 13,525,400 |
| Aug 14, 2025 | 264.00 | 268.00 | 260.00 | 264.00 | 264.00 | - | 15,268,300 |
| Aug 13, 2025 | 268.00 | 270.00 | 260.00 | 264.00 | 264.00 | -0.75% | 19,073,200 |
| Aug 12, 2025 | 266.00 | 272.00 | 264.00 | 266.00 | 266.00 | - | 12,632,600 |
| Aug 11, 2025 | 262.00 | 274.00 | 260.00 | 266.00 | 266.00 | 2.31% | 25,234,700 |
| Aug 8, 2025 | 262.00 | 266.00 | 258.00 | 260.00 | 260.00 | -0.76% | 14,294,100 |
| Aug 7, 2025 | 276.00 | 278.00 | 260.00 | 262.00 | 262.00 | -4.38% | 41,832,800 |
| Aug 6, 2025 | 274.00 | 280.00 | 274.00 | 274.00 | 274.00 | - | 14,675,300 |
| Aug 5, 2025 | 290.00 | 290.00 | 274.00 | 274.00 | 274.00 | -3.52% | 35,555,400 |
| Aug 4, 2025 | 276.00 | 296.00 | 272.00 | 284.00 | 284.00 | 2.90% | 63,054,200 |
| Aug 1, 2025 | 278.00 | 282.00 | 270.00 | 276.00 | 276.00 | - | 25,769,000 |
| Jul 31, 2025 | 280.00 | 302.00 | 272.00 | 276.00 | 276.00 | -0.72% | 89,943,600 |
| Jul 30, 2025 | 286.00 | 294.00 | 272.00 | 278.00 | 278.00 | -1.42% | 65,384,900 |
| Jul 29, 2025 | 300.00 | 306.00 | 276.00 | 282.00 | 282.00 | -5.37% | 151,591,400 |
| Jul 28, 2025 | 312.00 | 312.00 | 278.00 | 298.00 | 298.00 | -6.88% | 151,260,000 |
| Jul 25, 2025 | 312.00 | 344.00 | 306.00 | 320.00 | 320.00 | 6.67% | 437,116,800 |
| Jul 24, 2025 | 312.00 | 312.00 | 298.00 | 300.00 | 300.00 | -3.23% | 12,877,400 |
| Jul 23, 2025 | 322.00 | 322.00 | 310.00 | 310.00 | 310.00 | 4.03% | 56,323,400 |
| Jul 22, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 9.56% | 46,153,100 |
| Jul 21, 2025 | 262.00 | 272.00 | 262.00 | 272.00 | 272.00 | 9.68% | 12,866,800 |
| Jul 18, 2025 | 260.00 | 260.00 | 248.00 | 248.00 | 248.00 | -8.15% | 37,316,100 |
| Jul 17, 2025 | 276.00 | 276.00 | 270.00 | 270.00 | 270.00 | -4.93% | 22,864,100 |
| Jul 16, 2025 | 314.00 | 314.00 | 284.00 | 284.00 | 284.00 | -9.55% | 28,522,500 |
| Jul 15, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - | - |
| Jul 14, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - | - |
| Jul 11, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - | - |
| Jul 10, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - | - |
| Jul 9, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - | - |
| Jul 8, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - | - |
| Jul 7, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - | - |
| Jul 4, 2025 | 272.00 | 320.00 | 264.00 | 314.00 | 314.00 | 16.30% | 552,014,900 |
| Jul 3, 2025 | 238.00 | 284.00 | 238.00 | 270.00 | 270.00 | 15.38% | 449,372,200 |
| Jul 2, 2025 | 238.00 | 246.00 | 230.00 | 234.00 | 234.00 | -4.88% | 86,986,600 |
| Jul 1, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - | - |
| Jun 30, 2025 | 220.00 | 248.00 | 220.00 | 246.00 | 246.00 | 13.89% | 204,653,400 |
| Jun 26, 2025 | 206.00 | 222.00 | 206.00 | 216.00 | 216.00 | 5.88% | 56,342,600 |
| Jun 25, 2025 | 226.00 | 244.00 | 204.00 | 204.00 | 204.00 | -8.93% | 214,233,400 |
| Jun 24, 2025 | 186.00 | 228.00 | 186.00 | 224.00 | 224.00 | 23.08% | 198,985,100 |
| Jun 23, 2025 | 204.00 | 204.00 | 181.00 | 182.00 | 182.00 | -14.15% | 94,292,100 |
| Jun 20, 2025 | 224.00 | 226.00 | 202.00 | 212.00 | 212.00 | -4.50% | 83,634,700 |
| Jun 19, 2025 | 238.00 | 240.00 | 210.00 | 222.00 | 222.00 | -6.72% | 114,035,800 |
| Jun 18, 2025 | 224.00 | 258.00 | 220.00 | 238.00 | 238.00 | 7.21% | 274,117,900 |