PT Krakatau Steel (Persero) Tbk (IDX:KRAS)
Indonesia · Delayed Price · Currency is IDR 332.00
+4.00 (1.22%)
At close: Mar 3, 2026
IDX:KRAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 328.00 | 342.00 | 324.00 | 336.00 | - | 2.44% | 8,516,100 |
| Mar 2, 2026 | 340.00 | 342.00 | 326.00 | 328.00 | 328.00 | -5.20% | 28,616,700 |
| Feb 27, 2026 | 352.00 | 354.00 | 344.00 | 346.00 | 346.00 | -1.14% | 19,480,600 |
| Feb 26, 2026 | 358.00 | 360.00 | 344.00 | 350.00 | 350.00 | -1.13% | 11,260,500 |
| Feb 25, 2026 | 352.00 | 358.00 | 340.00 | 354.00 | 354.00 | 0.57% | 12,879,000 |
| Feb 24, 2026 | 364.00 | 366.00 | 350.00 | 352.00 | 352.00 | -3.30% | 21,739,300 |
| Feb 23, 2026 | 372.00 | 372.00 | 364.00 | 364.00 | 364.00 | -1.09% | 18,261,800 |
| Feb 20, 2026 | 366.00 | 376.00 | 356.00 | 368.00 | 368.00 | 0.55% | 43,795,900 |
| Feb 19, 2026 | 370.00 | 372.00 | 360.00 | 366.00 | 366.00 | -0.54% | 16,671,300 |
| Feb 18, 2026 | 374.00 | 374.00 | 366.00 | 368.00 | 368.00 | 0.55% | 21,165,200 |
| Feb 13, 2026 | 378.00 | 382.00 | 366.00 | 366.00 | 366.00 | -3.17% | 46,035,700 |
| Feb 12, 2026 | 352.00 | 380.00 | 350.00 | 378.00 | 378.00 | 7.39% | 63,387,100 |
| Feb 11, 2026 | 352.00 | 356.00 | 348.00 | 352.00 | 352.00 | 0.57% | 13,853,900 |
| Feb 10, 2026 | 344.00 | 358.00 | 344.00 | 350.00 | 350.00 | 2.94% | 25,384,000 |
| Feb 9, 2026 | 338.00 | 346.00 | 336.00 | 340.00 | 340.00 | 1.19% | 14,982,200 |
| Feb 6, 2026 | 334.00 | 342.00 | 324.00 | 336.00 | 336.00 | -1.18% | 14,721,800 |
| Feb 5, 2026 | 346.00 | 352.00 | 340.00 | 340.00 | 340.00 | 1.80% | 33,313,800 |
| Feb 4, 2026 | 322.00 | 340.00 | 320.00 | 334.00 | 334.00 | 3.73% | 26,306,800 |
| Feb 3, 2026 | 314.00 | 326.00 | 308.00 | 322.00 | 322.00 | 1.90% | 13,788,700 |
| Feb 2, 2026 | 332.00 | 332.00 | 310.00 | 316.00 | 316.00 | -3.07% | 25,947,700 |
| Jan 30, 2026 | 306.00 | 326.00 | 304.00 | 326.00 | 326.00 | 7.24% | 17,094,800 |
| Jan 29, 2026 | 304.00 | 308.00 | 268.00 | 304.00 | 304.00 | -3.18% | 46,627,800 |
| Jan 28, 2026 | 330.00 | 330.00 | 296.00 | 314.00 | 314.00 | -7.65% | 58,801,100 |
| Jan 27, 2026 | 326.00 | 354.00 | 324.00 | 340.00 | 340.00 | 3.03% | 40,506,700 |
| Jan 26, 2026 | 340.00 | 350.00 | 330.00 | 330.00 | 330.00 | -2.94% | 19,843,700 |
| Jan 23, 2026 | 348.00 | 348.00 | 332.00 | 340.00 | 340.00 | - | 15,151,100 |
| Jan 22, 2026 | 342.00 | 350.00 | 340.00 | 340.00 | 340.00 | -0.58% | 20,041,800 |
| Jan 21, 2026 | 356.00 | 358.00 | 342.00 | 342.00 | 342.00 | -3.93% | 22,251,700 |
| Jan 20, 2026 | 356.00 | 362.00 | 354.00 | 356.00 | 356.00 | - | 12,120,100 |
| Jan 19, 2026 | 362.00 | 364.00 | 354.00 | 356.00 | 356.00 | -1.66% | 12,730,100 |
| Jan 15, 2026 | 364.00 | 368.00 | 358.00 | 362.00 | 362.00 | -0.55% | 15,271,800 |
| Jan 14, 2026 | 366.00 | 374.00 | 362.00 | 364.00 | 364.00 | - | 21,627,900 |
| Jan 13, 2026 | 366.00 | 374.00 | 362.00 | 364.00 | 364.00 | -0.55% | 29,234,300 |
| Jan 12, 2026 | 386.00 | 386.00 | 350.00 | 366.00 | 366.00 | -3.68% | 73,868,600 |
| Jan 9, 2026 | 360.00 | 380.00 | 354.00 | 380.00 | 380.00 | 6.15% | 130,782,200 |
| Jan 8, 2026 | 348.00 | 360.00 | 338.00 | 358.00 | 358.00 | 3.47% | 81,191,600 |
| Jan 7, 2026 | 326.00 | 352.00 | 324.00 | 346.00 | 346.00 | 6.13% | 82,004,600 |
| Jan 6, 2026 | 328.00 | 334.00 | 322.00 | 326.00 | 326.00 | -0.61% | 27,838,100 |
| Jan 5, 2026 | 340.00 | 342.00 | 322.00 | 328.00 | 328.00 | -3.53% | 51,777,900 |
| Jan 2, 2026 | 342.00 | 346.00 | 336.00 | 340.00 | 340.00 | -0.58% | 11,746,300 |
| Dec 30, 2025 | 348.00 | 348.00 | 340.00 | 342.00 | 342.00 | -1.16% | 14,732,400 |
| Dec 29, 2025 | 350.00 | 354.00 | 340.00 | 346.00 | 346.00 | -1.14% | 16,050,500 |
| Dec 24, 2025 | 358.00 | 364.00 | 348.00 | 350.00 | 350.00 | 1.74% | 41,768,300 |
| Dec 23, 2025 | 342.00 | 354.00 | 336.00 | 344.00 | 344.00 | 2.38% | 27,037,200 |
| Dec 22, 2025 | 348.00 | 352.00 | 336.00 | 336.00 | 336.00 | -3.45% | 32,672,400 |
| Dec 19, 2025 | 360.00 | 362.00 | 344.00 | 348.00 | 348.00 | -3.33% | 37,107,700 |
| Dec 18, 2025 | 368.00 | 368.00 | 358.00 | 360.00 | 360.00 | -0.55% | 17,514,300 |
| Dec 17, 2025 | 366.00 | 376.00 | 362.00 | 362.00 | 362.00 | -1.09% | 25,365,400 |
| Dec 16, 2025 | 366.00 | 368.00 | 354.00 | 366.00 | 366.00 | - | 27,900,900 |
| Dec 15, 2025 | 370.00 | 372.00 | 360.00 | 366.00 | 366.00 | 0.55% | 27,158,100 |