PT Krakatau Steel (Persero) Tbk (IDX:KRAS)
Indonesia · Delayed Price · Currency is IDR 236.00
+8.00 (3.51%)
Aug 31, 2026, 4:11 PM WIB
IDX:KRAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 228.00 | 236.00 | 228.00 | 236.00 | 236.00 | 3.51% | 5,354,700 |
| Aug 28, 2026 | 224.00 | 230.00 | 224.00 | 228.00 | 228.00 | 1.79% | 3,918,600 |
| Aug 27, 2026 | 220.00 | 226.00 | 218.00 | 224.00 | 224.00 | 1.82% | 1,732,000 |
| Aug 26, 2026 | 228.00 | 228.00 | 220.00 | 220.00 | 220.00 | -3.51% | 5,089,300 |
| Aug 24, 2026 | 230.00 | 230.00 | 224.00 | 228.00 | 228.00 | -0.87% | 2,428,700 |
| Aug 21, 2026 | 222.00 | 230.00 | 222.00 | 230.00 | 230.00 | 1.77% | 3,107,600 |
| Aug 20, 2026 | 224.00 | 230.00 | 224.00 | 226.00 | 226.00 | 1.80% | 2,646,100 |
| Aug 19, 2026 | 226.00 | 228.00 | 220.00 | 222.00 | 222.00 | -1.77% | 4,830,600 |
| Aug 18, 2026 | 222.00 | 230.00 | 222.00 | 226.00 | 226.00 | 1.80% | 4,984,400 |
| Aug 14, 2026 | 222.00 | 226.00 | 218.00 | 222.00 | 222.00 | - | 2,737,600 |
| Aug 13, 2026 | 226.00 | 226.00 | 218.00 | 222.00 | 222.00 | -0.89% | 2,337,100 |
| Aug 12, 2026 | 220.00 | 228.00 | 218.00 | 224.00 | 224.00 | 1.82% | 4,197,000 |
| Aug 11, 2026 | 230.00 | 232.00 | 216.00 | 220.00 | 220.00 | -3.51% | 7,120,200 |
| Aug 10, 2026 | 228.00 | 236.00 | 228.00 | 228.00 | 228.00 | - | 5,229,300 |
| Aug 7, 2026 | 228.00 | 232.00 | 226.00 | 228.00 | 228.00 | - | 2,183,200 |
| Aug 6, 2026 | 234.00 | 236.00 | 222.00 | 228.00 | 228.00 | -1.72% | 5,675,500 |
| Aug 5, 2026 | 228.00 | 236.00 | 226.00 | 232.00 | 232.00 | 3.57% | 6,108,900 |
| Aug 4, 2026 | 228.00 | 228.00 | 222.00 | 224.00 | 224.00 | -0.88% | 2,737,300 |
| Aug 3, 2026 | 224.00 | 228.00 | 222.00 | 226.00 | 226.00 | 0.89% | 1,798,400 |
| Jul 31, 2026 | 220.00 | 230.00 | 220.00 | 224.00 | 224.00 | 2.75% | 6,234,800 |
| Jul 30, 2026 | 208.00 | 220.00 | 208.00 | 218.00 | 218.00 | 3.81% | 1,919,300 |
| Jul 29, 2026 | 222.00 | 224.00 | 210.00 | 210.00 | 210.00 | -6.25% | 5,021,600 |
| Jul 28, 2026 | 224.00 | 230.00 | 220.00 | 224.00 | 224.00 | - | 4,312,600 |
| Jul 27, 2026 | 230.00 | 234.00 | 216.00 | 224.00 | 224.00 | -2.61% | 4,554,300 |
| Jul 24, 2026 | 240.00 | 244.00 | 224.00 | 230.00 | 230.00 | -4.96% | 4,145,000 |
| Jul 23, 2026 | 246.00 | 248.00 | 238.00 | 242.00 | 242.00 | -0.82% | 5,610,400 |
| Jul 22, 2026 | 246.00 | 250.00 | 238.00 | 244.00 | 244.00 | - | 4,269,100 |
| Jul 21, 2026 | 242.00 | 248.00 | 236.00 | 244.00 | 244.00 | 0.83% | 5,242,500 |
| Jul 20, 2026 | 242.00 | 246.00 | 236.00 | 242.00 | 242.00 | 0.83% | 5,251,000 |
| Jul 17, 2026 | 236.00 | 244.00 | 234.00 | 240.00 | 240.00 | 4.35% | 6,369,100 |
| Jul 16, 2026 | 224.00 | 234.00 | 220.00 | 230.00 | 230.00 | 2.68% | 5,427,000 |
| Jul 15, 2026 | 230.00 | 236.00 | 218.00 | 224.00 | 224.00 | -1.75% | 10,067,100 |
| Jul 14, 2026 | 218.00 | 236.00 | 212.00 | 228.00 | 228.00 | 5.56% | 12,793,000 |
| Jul 13, 2026 | 218.00 | 222.00 | 208.00 | 216.00 | 216.00 | - | 5,774,900 |
| Jul 10, 2026 | 214.00 | 220.00 | 212.00 | 216.00 | 216.00 | 0.93% | 1,926,900 |
| Jul 9, 2026 | 220.00 | 220.00 | 210.00 | 214.00 | 214.00 | -0.93% | 4,344,100 |
| Jul 8, 2026 | 218.00 | 222.00 | 210.00 | 216.00 | 216.00 | - | 16,466,600 |
| Jul 7, 2026 | 206.00 | 222.00 | 204.00 | 216.00 | 216.00 | 4.85% | 7,661,900 |
| Jul 6, 2026 | 206.00 | 208.00 | 200.00 | 206.00 | 206.00 | 3.52% | 3,689,400 |
| Jul 3, 2026 | 196.00 | 202.00 | 196.00 | 199.00 | 199.00 | 1.53% | 4,452,700 |
| Jul 2, 2026 | 190.00 | 196.00 | 190.00 | 196.00 | 196.00 | 3.16% | 3,755,700 |
| Jul 1, 2026 | 189.00 | 192.00 | 188.00 | 190.00 | 190.00 | 1.06% | 3,443,100 |
| Jun 30, 2026 | 199.00 | 202.00 | 188.00 | 188.00 | 188.00 | -5.05% | 7,646,200 |
| Jun 29, 2026 | 202.00 | 206.00 | 198.00 | 198.00 | 198.00 | -0.50% | 4,064,500 |
| Jun 26, 2026 | 200.00 | 204.00 | 198.00 | 199.00 | 199.00 | 0.51% | 5,094,800 |
| Jun 25, 2026 | 204.00 | 210.00 | 198.00 | 198.00 | 198.00 | -1.00% | 9,341,100 |
| Jun 24, 2026 | 204.00 | 212.00 | 198.00 | 200.00 | 200.00 | -0.99% | 11,314,100 |
| Jun 23, 2026 | 199.00 | 206.00 | 198.00 | 202.00 | 202.00 | 1.51% | 5,251,300 |
| Jun 22, 2026 | 204.00 | 210.00 | 199.00 | 199.00 | 199.00 | -2.45% | 6,532,400 |
| Jun 19, 2026 | 210.00 | 214.00 | 204.00 | 204.00 | 204.00 | -1.92% | 5,758,100 |