PT Krakatau Steel (Persero) Tbk (IDX:KRAS)
Indonesia · Delayed Price · Currency is IDR 181.00
-9.00 (-4.74%)
Jun 5, 2026, 4:04 PM WIB
IDX:KRAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 190.00 | 192.00 | 180.00 | 181.00 | 181.00 | -4.74% | 7,615,900 |
| Jun 4, 2026 | 199.00 | 202.00 | 182.00 | 190.00 | 190.00 | -4.52% | 8,632,600 |
| Jun 3, 2026 | 210.00 | 210.00 | 190.00 | 199.00 | 199.00 | -5.24% | 11,219,200 |
| Jun 2, 2026 | 216.00 | 216.00 | 210.00 | 210.00 | 210.00 | -1.87% | 5,215,400 |
| May 29, 2026 | 218.00 | 220.00 | 210.00 | 214.00 | 214.00 | - | 2,433,100 |
| May 26, 2026 | 234.00 | 236.00 | 214.00 | 214.00 | 214.00 | -6.96% | 11,277,800 |
| May 25, 2026 | 232.00 | 246.00 | 230.00 | 230.00 | 230.00 | -0.86% | 3,499,700 |
| May 22, 2026 | 220.00 | 232.00 | 210.00 | 232.00 | 232.00 | 6.42% | 5,292,700 |
| May 21, 2026 | 234.00 | 238.00 | 218.00 | 218.00 | 218.00 | -6.03% | 5,877,700 |
| May 20, 2026 | 238.00 | 246.00 | 230.00 | 232.00 | 232.00 | -2.52% | 7,237,800 |
| May 19, 2026 | 252.00 | 260.00 | 238.00 | 238.00 | 238.00 | -5.56% | 5,514,500 |
| May 18, 2026 | 264.00 | 264.00 | 248.00 | 252.00 | 252.00 | -4.55% | 6,174,200 |
| 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 |