PT Krakatau Steel (Persero) Tbk (IDX:KRAS)
Indonesia · Delayed Price · Currency is IDR 160.00
-5.00 (-3.03%)
Oct 30, 2026, 4:14 PM WIB
IDX:KRAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 165.00 | 165.00 | 154.00 | 160.00 | 160.00 | -3.03% | 4,023,300 |
| Oct 29, 2026 | 171.00 | 175.00 | 165.00 | 165.00 | 165.00 | -6.25% | 4,936,600 |
| Oct 28, 2026 | 178.00 | 180.00 | 174.00 | 176.00 | 176.00 | -1.12% | 2,761,800 |
| Oct 27, 2026 | 190.00 | 194.00 | 176.00 | 178.00 | 178.00 | -5.82% | 5,439,900 |
| Oct 26, 2026 | 192.00 | 195.00 | 188.00 | 189.00 | 189.00 | -0.53% | 2,191,400 |
| Oct 23, 2026 | 190.00 | 195.00 | 190.00 | 190.00 | 190.00 | - | 2,564,700 |
| Oct 22, 2026 | 184.00 | 190.00 | 180.00 | 190.00 | 190.00 | 3.26% | 5,565,200 |
| Oct 21, 2026 | 186.00 | 193.00 | 180.00 | 184.00 | 184.00 | -1.08% | 2,879,400 |
| Oct 20, 2026 | 173.00 | 190.00 | 173.00 | 186.00 | 186.00 | 7.51% | 6,946,100 |
| Oct 19, 2026 | 186.00 | 186.00 | 173.00 | 173.00 | 173.00 | -6.99% | 4,995,000 |
| Oct 16, 2026 | 206.00 | 206.00 | 184.00 | 186.00 | 186.00 | -13.89% | 7,940,900 |
| Oct 15, 2026 | 222.00 | 224.00 | 210.00 | 216.00 | 216.00 | -1.82% | 3,571,800 |
| Oct 14, 2026 | 224.00 | 230.00 | 220.00 | 220.00 | 220.00 | -1.79% | 1,912,700 |
| Oct 13, 2026 | 226.00 | 226.00 | 216.00 | 224.00 | 224.00 | -0.88% | 2,578,000 |
| Oct 12, 2026 | 230.00 | 234.00 | 220.00 | 226.00 | 226.00 | -1.74% | 3,149,700 |
| Oct 9, 2026 | 228.00 | 234.00 | 228.00 | 230.00 | 230.00 | 0.88% | 1,045,000 |
| Oct 8, 2026 | 234.00 | 238.00 | 222.00 | 228.00 | 228.00 | -2.56% | 4,966,800 |
| Oct 7, 2026 | 238.00 | 238.00 | 234.00 | 234.00 | 234.00 | -0.85% | 1,535,500 |
| Oct 6, 2026 | 242.00 | 242.00 | 234.00 | 236.00 | 236.00 | -0.84% | 3,282,700 |
| Oct 5, 2026 | 220.00 | 238.00 | 216.00 | 238.00 | 238.00 | 10.19% | 6,655,000 |
| Oct 2, 2026 | 216.00 | 218.00 | 210.00 | 216.00 | 216.00 | 0.93% | 2,455,300 |
| Oct 1, 2026 | 218.00 | 220.00 | 212.00 | 214.00 | 214.00 | -0.93% | 1,742,600 |
| Sep 30, 2026 | 220.00 | 224.00 | 210.00 | 216.00 | 216.00 | -1.82% | 2,724,300 |
| Sep 29, 2026 | 210.00 | 220.00 | 204.00 | 220.00 | 220.00 | 2.80% | 2,939,300 |
| Sep 28, 2026 | 224.00 | 228.00 | 214.00 | 214.00 | 214.00 | -4.46% | 4,433,100 |
| Sep 25, 2026 | 224.00 | 230.00 | 222.00 | 224.00 | 224.00 | - | 2,392,500 |
| Sep 24, 2026 | 232.00 | 232.00 | 224.00 | 224.00 | 224.00 | -2.61% | 2,354,800 |
| Sep 23, 2026 | 226.00 | 232.00 | 224.00 | 230.00 | 230.00 | 3.60% | 1,829,900 |
| Sep 22, 2026 | 232.00 | 236.00 | 222.00 | 222.00 | 222.00 | -4.31% | 4,426,800 |
| Sep 21, 2026 | 222.00 | 234.00 | 222.00 | 232.00 | 232.00 | 2.65% | 2,927,200 |
| Sep 18, 2026 | 234.00 | 234.00 | 224.00 | 226.00 | 226.00 | -2.59% | 2,504,400 |
| Sep 17, 2026 | 228.00 | 238.00 | 228.00 | 232.00 | 232.00 | 1.75% | 2,268,500 |
| Sep 16, 2026 | 230.00 | 234.00 | 228.00 | 228.00 | 228.00 | -0.87% | 2,402,600 |
| Sep 15, 2026 | 234.00 | 234.00 | 228.00 | 230.00 | 230.00 | -1.71% | 1,431,800 |
| Sep 14, 2026 | 238.00 | 238.00 | 230.00 | 234.00 | 234.00 | -1.68% | 3,586,100 |
| Sep 11, 2026 | 238.00 | 242.00 | 236.00 | 238.00 | 238.00 | -2.46% | 3,721,200 |
| Sep 10, 2026 | 252.00 | 254.00 | 244.00 | 244.00 | 244.00 | -3.94% | 3,681,700 |
| Sep 9, 2026 | 250.00 | 256.00 | 246.00 | 254.00 | 254.00 | 2.42% | 3,370,500 |
| Sep 8, 2026 | 250.00 | 254.00 | 246.00 | 248.00 | 248.00 | -0.80% | 4,603,100 |
| Sep 7, 2026 | 254.00 | 258.00 | 244.00 | 250.00 | 250.00 | -1.57% | 6,589,500 |
| Sep 4, 2026 | 258.00 | 258.00 | 250.00 | 254.00 | 254.00 | -1.55% | 9,360,100 |
| Sep 3, 2026 | 246.00 | 264.00 | 240.00 | 258.00 | 258.00 | 6.61% | 26,220,000 |
| Sep 2, 2026 | 246.00 | 248.00 | 236.00 | 242.00 | 242.00 | -0.82% | 5,186,000 |
| Sep 1, 2026 | 236.00 | 248.00 | 232.00 | 244.00 | 244.00 | 3.39% | 14,091,000 |
| 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 |