PT Krakatau Steel (Persero) Tbk (IDX:KRAS)
Indonesia · Delayed Price · Currency is IDR 314.00
+10.00 (3.29%)
Oct 20, 2025, 4:13 PM WIB
IDX:KRAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 330.00 | 332.00 | 304.00 | 304.00 | 304.00 | -7.88% | 32,003,600 |
| Oct 16, 2025 | 324.00 | 340.00 | 318.00 | 330.00 | 330.00 | 2.48% | 23,989,700 |
| Oct 15, 2025 | 324.00 | 330.00 | 310.00 | 322.00 | 322.00 | - | 36,175,000 |
| Oct 14, 2025 | 348.00 | 348.00 | 316.00 | 322.00 | 322.00 | -7.47% | 51,268,900 |
| Oct 13, 2025 | 344.00 | 350.00 | 330.00 | 348.00 | 348.00 | -2.25% | 64,150,800 |
| Oct 10, 2025 | 370.00 | 370.00 | 352.00 | 356.00 | 356.00 | -2.20% | 36,518,100 |
| Oct 9, 2025 | 396.00 | 400.00 | 362.00 | 364.00 | 364.00 | -5.21% | 77,211,500 |
| Oct 8, 2025 | 366.00 | 392.00 | 366.00 | 384.00 | 384.00 | 6.67% | 115,890,900 |
| Oct 7, 2025 | 372.00 | 378.00 | 350.00 | 360.00 | 360.00 | -3.23% | 68,609,500 |
| Oct 6, 2025 | 370.00 | 420.00 | 368.00 | 372.00 | 372.00 | 2.76% | 253,504,300 |
| Oct 3, 2025 | 344.00 | 366.00 | 334.00 | 362.00 | 362.00 | 7.10% | 94,594,000 |
| Oct 2, 2025 | 362.00 | 364.00 | 334.00 | 338.00 | 338.00 | -5.59% | 77,411,700 |
| Oct 1, 2025 | 316.00 | 382.00 | 312.00 | 358.00 | 358.00 | 14.74% | 423,572,600 |
| Sep 30, 2025 | 306.00 | 312.00 | 302.00 | 312.00 | 312.00 | 1.96% | 18,187,300 |
| Sep 29, 2025 | 300.00 | 306.00 | 294.00 | 306.00 | 306.00 | 2.00% | 14,624,000 |
| Sep 26, 2025 | 308.00 | 308.00 | 300.00 | 300.00 | 300.00 | -1.96% | 10,755,400 |
| Sep 25, 2025 | 314.00 | 322.00 | 306.00 | 306.00 | 306.00 | -2.55% | 28,884,500 |
| Sep 24, 2025 | 314.00 | 318.00 | 310.00 | 314.00 | 314.00 | 0.64% | 15,246,800 |
| Sep 23, 2025 | 308.00 | 314.00 | 304.00 | 312.00 | 312.00 | 1.30% | 20,657,300 |
| Sep 22, 2025 | 304.00 | 318.00 | 298.00 | 308.00 | 308.00 | 1.99% | 20,657,300 |
| Sep 19, 2025 | 310.00 | 314.00 | 300.00 | 302.00 | 302.00 | -2.58% | 19,605,700 |
| Sep 18, 2025 | 324.00 | 324.00 | 310.00 | 310.00 | 310.00 | -1.90% | 25,728,900 |
| Sep 17, 2025 | 316.00 | 322.00 | 304.00 | 316.00 | 316.00 | 1.28% | 27,462,700 |
| Sep 16, 2025 | 314.00 | 318.00 | 298.00 | 312.00 | 312.00 | - | 26,436,200 |
| Sep 15, 2025 | 316.00 | 330.00 | 310.00 | 312.00 | 312.00 | -1.27% | 32,466,400 |
| Sep 12, 2025 | 306.00 | 330.00 | 306.00 | 316.00 | 316.00 | 3.95% | 73,901,400 |
| Sep 11, 2025 | 302.00 | 316.00 | 302.00 | 304.00 | 304.00 | 0.66% | 41,559,300 |
| Sep 10, 2025 | 296.00 | 306.00 | 292.00 | 302.00 | 302.00 | 2.72% | 13,880,100 |
| Sep 9, 2025 | 294.00 | 308.00 | 290.00 | 294.00 | 294.00 | - | 28,065,000 |
| Sep 8, 2025 | 304.00 | 310.00 | 294.00 | 294.00 | 294.00 | -3.29% | 36,495,000 |
| Sep 4, 2025 | 312.00 | 312.00 | 300.00 | 304.00 | 304.00 | -1.30% | 14,728,800 |
| Sep 3, 2025 | 314.00 | 320.00 | 308.00 | 308.00 | 308.00 | -0.65% | 54,729,400 |
| Sep 2, 2025 | 288.00 | 318.00 | 288.00 | 310.00 | 310.00 | 9.93% | 104,138,900 |
| Sep 1, 2025 | 260.00 | 288.00 | 252.00 | 282.00 | 282.00 | -2.08% | 33,037,400 |
| Aug 29, 2025 | 292.00 | 294.00 | 272.00 | 288.00 | 288.00 | -1.37% | 46,514,500 |
| 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 |