PT Krakatau Steel (Persero) Tbk (IDX:KRAS)
Indonesia · Delayed Price · Currency is IDR 300.00
+2.00 (0.67%)
Apr 20, 2026, 4:08 PM WIB
IDX:KRAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 300.00 | 306.00 | 298.00 | 304.00 | - | 1.33% | 28,388,800 |
| 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 |
| 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 |