PT Krakatau Steel (Persero) Tbk (IDX:KRAS)
Indonesia · Delayed Price · Currency is IDR 264.00
-6.00 (-2.22%)
May 13, 2026, 4:11 PM WIB
IDX:KRAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 272.00 | 272.00 | 262.00 | 264.00 | 264.00 | -2.22% | 5,166,900 |
| May 12, 2026 | 274.00 | 278.00 | 264.00 | 270.00 | 270.00 | -1.46% | 4,856,400 |
| May 11, 2026 | 270.00 | 276.00 | 260.00 | 274.00 | 274.00 | -1.44% | 8,474,000 |
| May 8, 2026 | 290.00 | 290.00 | 276.00 | 278.00 | 278.00 | -2.80% | 8,107,900 |
| May 7, 2026 | 284.00 | 292.00 | 284.00 | 286.00 | 286.00 | 2.14% | 6,312,600 |
| May 6, 2026 | 280.00 | 284.00 | 276.00 | 280.00 | 280.00 | - | 6,215,400 |
| May 5, 2026 | 280.00 | 282.00 | 276.00 | 280.00 | 280.00 | -1.41% | 7,077,200 |
| May 4, 2026 | 292.00 | 292.00 | 280.00 | 284.00 | 284.00 | -2.07% | 12,008,700 |
| Apr 30, 2026 | 308.00 | 310.00 | 284.00 | 290.00 | 290.00 | -5.23% | 18,232,200 |
| Apr 29, 2026 | 304.00 | 314.00 | 302.00 | 306.00 | 306.00 | 1.32% | 23,685,100 |
| Apr 28, 2026 | 306.00 | 310.00 | 300.00 | 302.00 | 302.00 | 0.67% | 16,108,300 |
| Apr 27, 2026 | 300.00 | 304.00 | 296.00 | 300.00 | 300.00 | 1.35% | 5,474,600 |
| Apr 24, 2026 | 304.00 | 306.00 | 290.00 | 296.00 | 296.00 | -1.99% | 9,811,400 |
| Apr 23, 2026 | 308.00 | 308.00 | 300.00 | 302.00 | 302.00 | -0.66% | 7,002,500 |
| Apr 22, 2026 | 300.00 | 308.00 | 300.00 | 304.00 | 304.00 | 0.66% | 6,120,000 |
| Apr 21, 2026 | 302.00 | 302.00 | 296.00 | 302.00 | 302.00 | 0.67% | 5,382,300 |
| Apr 20, 2026 | 300.00 | 306.00 | 296.00 | 300.00 | 300.00 | - | 7,792,100 |
| Apr 17, 2026 | 310.00 | 312.00 | 294.00 | 300.00 | 300.00 | -2.60% | 28,256,800 |
| Apr 16, 2026 | 310.00 | 310.00 | 304.00 | 308.00 | 308.00 | - | 7,539,100 |
| Apr 15, 2026 | 312.00 | 314.00 | 304.00 | 308.00 | 308.00 | - | 20,592,000 |
| Apr 14, 2026 | 290.00 | 310.00 | 290.00 | 308.00 | 308.00 | 6.94% | 25,298,700 |
| Apr 13, 2026 | 286.00 | 288.00 | 278.00 | 288.00 | 288.00 | 0.70% | 6,595,500 |
| Apr 10, 2026 | 292.00 | 294.00 | 284.00 | 286.00 | 286.00 | -1.38% | 18,067,200 |
| Apr 9, 2026 | 296.00 | 298.00 | 286.00 | 290.00 | 290.00 | -2.03% | 25,832,700 |
| Apr 8, 2026 | 300.00 | 308.00 | 296.00 | 296.00 | 296.00 | 0.68% | 30,338,400 |
| Apr 7, 2026 | 304.00 | 306.00 | 288.00 | 294.00 | 294.00 | -3.29% | 8,541,800 |
| Apr 6, 2026 | 314.00 | 314.00 | 298.00 | 304.00 | 304.00 | -3.18% | 10,060,100 |
| Apr 2, 2026 | 314.00 | 328.00 | 310.00 | 314.00 | 314.00 | 3.29% | 35,419,200 |
| Apr 1, 2026 | 298.00 | 310.00 | 298.00 | 304.00 | 304.00 | 2.70% | 4,512,500 |
| Mar 31, 2026 | 298.00 | 302.00 | 294.00 | 296.00 | 296.00 | -0.67% | 5,153,600 |
| Mar 30, 2026 | 298.00 | 302.00 | 286.00 | 298.00 | 298.00 | - | 5,801,500 |
| Mar 27, 2026 | 286.00 | 302.00 | 284.00 | 298.00 | 298.00 | 4.20% | 8,478,300 |
| Mar 26, 2026 | 286.00 | 292.00 | 282.00 | 286.00 | 286.00 | - | 4,313,300 |
| Mar 25, 2026 | 280.00 | 290.00 | 278.00 | 286.00 | 286.00 | 2.14% | 4,767,900 |
| Mar 17, 2026 | 276.00 | 286.00 | 274.00 | 280.00 | 280.00 | 0.72% | 7,208,100 |
| Mar 16, 2026 | 288.00 | 288.00 | 268.00 | 278.00 | 278.00 | -3.47% | 8,915,400 |
| Mar 13, 2026 | 306.00 | 306.00 | 286.00 | 288.00 | 288.00 | -5.88% | 7,872,700 |
| Mar 12, 2026 | 308.00 | 312.00 | 304.00 | 306.00 | 306.00 | -0.65% | 4,307,000 |
| Mar 11, 2026 | 308.00 | 322.00 | 302.00 | 308.00 | 308.00 | 3.36% | 9,039,700 |
| Mar 10, 2026 | 296.00 | 306.00 | 292.00 | 298.00 | 298.00 | 1.36% | 9,779,500 |
| Mar 9, 2026 | 308.00 | 308.00 | 282.00 | 294.00 | 294.00 | -8.13% | 20,720,900 |
| Mar 6, 2026 | 330.00 | 332.00 | 310.00 | 320.00 | 320.00 | -2.44% | 14,123,600 |
| Mar 5, 2026 | 326.00 | 334.00 | 324.00 | 328.00 | 328.00 | 2.50% | 6,830,700 |
| Mar 4, 2026 | 332.00 | 332.00 | 312.00 | 320.00 | 320.00 | -3.61% | 19,034,200 |
| Mar 3, 2026 | 328.00 | 342.00 | 324.00 | 332.00 | 332.00 | 1.22% | 12,863,900 |
| 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 |