PT Krakatau Steel (Persero) Tbk (IDX:KRAS)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
264.00
+2.00 (0.76%)
Aug 8, 2025, 3:49 PM WIB

IDX:KRAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 2025276.00278.00260.00262.00262.00-4.38%41,832,800
Aug 6, 2025274.00280.00274.00274.00274.00-14,675,300
Aug 5, 2025290.00290.00274.00274.00274.00-3.52%35,555,400
Aug 4, 2025276.00296.00272.00284.00284.002.90%63,054,200
Aug 1, 2025278.00282.00270.00276.00276.00-25,769,000
Jul 31, 2025280.00302.00272.00276.00276.00-0.72%89,943,600
Jul 30, 2025286.00294.00272.00278.00278.00-1.42%65,384,900
Jul 29, 2025300.00306.00276.00282.00282.00-5.37%151,591,400
Jul 28, 2025312.00312.00278.00298.00298.00-6.88%151,260,000
Jul 25, 2025312.00344.00306.00320.00320.006.67%437,116,800
Jul 24, 2025312.00312.00298.00300.00300.00-3.23%12,877,400
Jul 23, 2025322.00322.00310.00310.00310.004.03%56,323,400
Jul 22, 2025298.00298.00298.00298.00298.009.56%46,153,100
Jul 21, 2025262.00272.00262.00272.00272.009.68%12,866,800
Jul 18, 2025260.00260.00248.00248.00248.00-8.15%37,316,100
Jul 17, 2025276.00276.00270.00270.00270.00-4.93%22,864,100
Jul 16, 2025314.00314.00284.00284.00284.00-9.55%28,522,500
Jul 15, 2025314.00314.00314.00314.00314.00--
Jul 14, 2025314.00314.00314.00314.00314.00--
Jul 11, 2025314.00314.00314.00314.00314.00--
Jul 10, 2025314.00314.00314.00314.00314.00--
Jul 9, 2025314.00314.00314.00314.00314.00--
Jul 8, 2025314.00314.00314.00314.00314.00--
Jul 7, 2025314.00314.00314.00314.00314.00--
Jul 4, 2025272.00320.00264.00314.00314.0016.30%552,014,900
Jul 3, 2025238.00284.00238.00270.00270.0015.38%449,372,200
Jul 2, 2025238.00246.00230.00234.00234.00-4.88%86,986,600
Jul 1, 2025246.00246.00246.00246.00246.00--
Jun 30, 2025220.00248.00220.00246.00246.0013.89%204,653,400
Jun 26, 2025206.00222.00206.00216.00216.005.88%56,342,600
Jun 25, 2025226.00244.00204.00204.00204.00-8.93%214,233,400
Jun 24, 2025186.00228.00186.00224.00224.0023.08%198,985,100
Jun 23, 2025204.00204.00181.00182.00182.00-14.15%94,292,100
Jun 20, 2025224.00226.00202.00212.00212.00-4.50%83,634,700
Jun 19, 2025238.00240.00210.00222.00222.00-6.72%114,035,800
Jun 18, 2025224.00258.00220.00238.00238.007.21%274,117,900
Jun 17, 2025228.00234.00214.00222.00222.00-1.77%72,583,200
Jun 16, 2025210.00228.00204.00226.00226.004.63%157,559,700
Jun 13, 2025196.00240.00162.00216.00216.0018.03%544,279,600
Jun 12, 2025139.00183.00136.00183.00183.0034.56%296,126,000
Jun 11, 2025139.00140.00135.00136.00136.00-2.16%24,304,400
Jun 10, 2025143.00145.00137.00139.00139.00-2.11%20,321,300
Jun 5, 2025132.00149.00132.00142.00142.008.40%85,151,700
Jun 4, 2025130.00134.00130.00131.00131.000.77%4,100,100
Jun 3, 2025130.00131.00126.00130.00130.00-0.76%6,428,000
Jun 2, 2025135.00136.00128.00131.00131.00-2.24%13,247,900
May 28, 2025136.00137.00134.00134.00134.00-0.74%6,052,900
May 27, 2025140.00141.00135.00135.00135.00-2.88%9,554,700
May 26, 2025142.00143.00136.00139.00139.002.21%30,591,700
May 23, 2025129.00141.00129.00136.00136.005.43%69,283,600