PT Krakatau Steel (Persero) Tbk (KRAS.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 143.00 | 144.00 | 140.00 | 140.00 | 140.00 | 4,036,900 |
| 17 Apr 2024 | 142.00 | 147.00 | 142.00 | 142.00 | 142.00 | 9,096,700 |
| 16 Apr 2024 | 141.00 | 144.00 | 140.00 | 142.00 | 142.00 | 3,199,000 |
| 05 Apr 2024 | 140.00 | 143.00 | 140.00 | 141.00 | 141.00 | 5,005,500 |
| 04 Apr 2024 | 140.00 | 142.00 | 139.00 | 140.00 | 140.00 | 5,123,500 |
| 03 Apr 2024 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | 3,659,900 |
| 02 Apr 2024 | 141.00 | 145.00 | 141.00 | 143.00 | 143.00 | 6,094,700 |
| 01 Apr 2024 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | 8,172,300 |
| 28 Mar 2024 | 147.00 | 150.00 | 142.00 | 143.00 | 143.00 | 7,440,200 |
| 27 Mar 2024 | 150.00 | 151.00 | 147.00 | 148.00 | 148.00 | 5,745,200 |
| 26 Mar 2024 | 153.00 | 153.00 | 149.00 | 149.00 | 149.00 | 6,933,900 |
| 25 Mar 2024 | 154.00 | 154.00 | 149.00 | 151.00 | 151.00 | 11,488,600 |
| 22 Mar 2024 | 149.00 | 151.00 | 148.00 | 149.00 | 149.00 | 5,371,300 |
| 21 Mar 2024 | 149.00 | 152.00 | 148.00 | 149.00 | 149.00 | 5,246,000 |
| 20 Mar 2024 | 148.00 | 153.00 | 147.00 | 148.00 | 148.00 | 14,262,000 |
| 19 Mar 2024 | 149.00 | 153.00 | 148.00 | 148.00 | 148.00 | 9,701,500 |
| 18 Mar 2024 | 152.00 | 153.00 | 147.00 | 149.00 | 149.00 | 12,467,900 |
| 15 Mar 2024 | 151.00 | 157.00 | 150.00 | 152.00 | 152.00 | 16,152,400 |
| 14 Mar 2024 | 154.00 | 160.00 | 147.00 | 151.00 | 151.00 | 40,376,600 |
| 13 Mar 2024 | 145.00 | 166.00 | 144.00 | 153.00 | 153.00 | 144,567,300 |
| 08 Mar 2024 | 140.00 | 151.00 | 138.00 | 144.00 | 144.00 | 42,685,900 |
| 07 Mar 2024 | 140.00 | 141.00 | 138.00 | 138.00 | 138.00 | 4,240,200 |
| 06 Mar 2024 | 137.00 | 142.00 | 137.00 | 139.00 | 139.00 | 6,479,700 |
| 05 Mar 2024 | 138.00 | 139.00 | 137.00 | 137.00 | 137.00 | 4,148,400 |
| 04 Mar 2024 | 140.00 | 140.00 | 137.00 | 138.00 | 138.00 | 4,448,700 |
| 01 Mar 2024 | 138.00 | 140.00 | 138.00 | 138.00 | 138.00 | 4,158,100 |
| 29 Feb 2024 | 140.00 | 141.00 | 138.00 | 138.00 | 138.00 | 3,002,500 |
| 28 Feb 2024 | 139.00 | 142.00 | 139.00 | 139.00 | 139.00 | 3,180,000 |
| 27 Feb 2024 | 140.00 | 141.00 | 139.00 | 139.00 | 139.00 | 2,114,100 |
| 26 Feb 2024 | 142.00 | 143.00 | 139.00 | 140.00 | 140.00 | 4,464,000 |
| 23 Feb 2024 | 141.00 | 144.00 | 140.00 | 141.00 | 141.00 | 3,990,100 |
| 22 Feb 2024 | 140.00 | 145.00 | 140.00 | 141.00 | 141.00 | 5,439,100 |
| 21 Feb 2024 | 142.00 | 144.00 | 140.00 | 140.00 | 140.00 | 6,426,200 |
| 20 Feb 2024 | 142.00 | 145.00 | 141.00 | 142.00 | 142.00 | 3,628,600 |
| 19 Feb 2024 | 146.00 | 153.00 | 137.00 | 142.00 | 142.00 | 20,595,000 |
| 16 Feb 2024 | 159.00 | 159.00 | 142.00 | 146.00 | 146.00 | 27,368,400 |
| 15 Feb 2024 | 140.00 | 179.00 | 140.00 | 157.00 | 157.00 | 178,612,200 |
| 13 Feb 2024 | 138.00 | 140.00 | 137.00 | 139.00 | 139.00 | 4,693,600 |
| 12 Feb 2024 | 138.00 | 140.00 | 136.00 | 138.00 | 138.00 | 1,320,600 |
| 07 Feb 2024 | 139.00 | 140.00 | 138.00 | 138.00 | 138.00 | 1,300,500 |
| 06 Feb 2024 | 137.00 | 140.00 | 137.00 | 139.00 | 139.00 | 1,004,100 |
| 05 Feb 2024 | 137.00 | 142.00 | 136.00 | 137.00 | 137.00 | 8,577,000 |
| 02 Feb 2024 | 140.00 | 142.00 | 136.00 | 136.00 | 136.00 | 5,369,700 |
| 01 Feb 2024 | 141.00 | 144.00 | 139.00 | 139.00 | 139.00 | 3,850,100 |
| 31 Jan 2024 | 138.00 | 146.00 | 138.00 | 141.00 | 141.00 | 13,143,100 |
| 30 Jan 2024 | 138.00 | 142.00 | 134.00 | 138.00 | 138.00 | 5,946,900 |
| 29 Jan 2024 | 141.00 | 145.00 | 135.00 | 138.00 | 138.00 | 29,553,900 |
| 26 Jan 2024 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | 2,636,000 |
| 25 Jan 2024 | 142.00 | 147.00 | 141.00 | 141.00 | 141.00 | 19,781,800 |
| 24 Jan 2024 | 144.00 | 146.00 | 141.00 | 141.00 | 141.00 | 4,867,800 |
| 23 Jan 2024 | 148.00 | 150.00 | 143.00 | 144.00 | 144.00 | 8,432,300 |
| 22 Jan 2024 | 147.00 | 152.00 | 146.00 | 147.00 | 147.00 | 9,680,700 |
| 19 Jan 2024 | 152.00 | 155.00 | 146.00 | 147.00 | 147.00 | 12,826,500 |
| 18 Jan 2024 | 142.00 | 159.00 | 140.00 | 152.00 | 152.00 | 32,092,400 |
| 17 Jan 2024 | 144.00 | 144.00 | 141.00 | 142.00 | 142.00 | 3,277,000 |
| 16 Jan 2024 | 143.00 | 144.00 | 142.00 | 144.00 | 144.00 | 859,300 |
| 15 Jan 2024 | 142.00 | 143.00 | 141.00 | 143.00 | 143.00 | 1,014,400 |
| 12 Jan 2024 | 145.00 | 145.00 | 142.00 | 143.00 | 143.00 | 1,165,100 |
| 11 Jan 2024 | 145.00 | 146.00 | 142.00 | 144.00 | 144.00 | 2,079,100 |
| 10 Jan 2024 | 142.00 | 145.00 | 141.00 | 143.00 | 143.00 | 2,409,200 |
| 09 Jan 2024 | 146.00 | 146.00 | 141.00 | 142.00 | 142.00 | 3,421,300 |
| 08 Jan 2024 | 146.00 | 149.00 | 144.00 | 145.00 | 145.00 | 3,741,900 |
| 05 Jan 2024 | 146.00 | 149.00 | 145.00 | 146.00 | 146.00 | 2,594,700 |
| 04 Jan 2024 | 151.00 | 151.00 | 146.00 | 146.00 | 146.00 | 13,427,000 |
| 03 Jan 2024 | 148.00 | 153.00 | 145.00 | 151.00 | 151.00 | 12,707,500 |
| 02 Jan 2024 | 147.00 | 150.00 | 142.00 | 145.00 | 145.00 | 4,972,800 |
| 29 Dec 2023 | 142.00 | 143.00 | 141.00 | 142.00 | 142.00 | 2,220,400 |
| 28 Dec 2023 | 141.00 | 142.00 | 140.00 | 141.00 | 141.00 | 3,358,600 |
| 27 Dec 2023 | 144.00 | 145.00 | 140.00 | 141.00 | 141.00 | 7,021,800 |
| 22 Dec 2023 | 142.00 | 145.00 | 142.00 | 144.00 | 144.00 | 3,189,300 |
| 21 Dec 2023 | 143.00 | 144.00 | 142.00 | 142.00 | 142.00 | 1,804,100 |
| 20 Dec 2023 | 143.00 | 145.00 | 142.00 | 143.00 | 143.00 | 3,259,800 |
| 19 Dec 2023 | 133.00 | 144.00 | 133.00 | 143.00 | 143.00 | 10,543,500 |
| 18 Dec 2023 | 145.00 | 147.00 | 135.00 | 139.00 | 139.00 | 13,381,400 |
| 15 Dec 2023 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | 4,843,300 |
| 14 Dec 2023 | 140.00 | 152.00 | 137.00 | 147.00 | 147.00 | 19,248,900 |
| 13 Dec 2023 | 140.00 | 142.00 | 139.00 | 140.00 | 140.00 | 6,898,000 |
| 12 Dec 2023 | 143.00 | 144.00 | 139.00 | 140.00 | 140.00 | 8,449,300 |
| 11 Dec 2023 | 145.00 | 147.00 | 143.00 | 143.00 | 143.00 | 5,661,100 |
| 08 Dec 2023 | 149.00 | 151.00 | 143.00 | 145.00 | 145.00 | 11,136,700 |
| 07 Dec 2023 | 150.00 | 153.00 | 148.00 | 149.00 | 149.00 | 19,139,500 |
| 06 Dec 2023 | 150.00 | 152.00 | 149.00 | 149.00 | 149.00 | 5,754,400 |
| 05 Dec 2023 | 154.00 | 154.00 | 150.00 | 150.00 | 150.00 | 7,525,600 |
| 04 Dec 2023 | 153.00 | 155.00 | 151.00 | 152.00 | 152.00 | 6,248,500 |
| 01 Dec 2023 | 156.00 | 156.00 | 153.00 | 153.00 | 153.00 | 3,654,600 |
| 30 Nov 2023 | 141.00 | 158.00 | 141.00 | 156.00 | 156.00 | 3,308,300 |
| 29 Nov 2023 | 155.00 | 158.00 | 154.00 | 157.00 | 157.00 | 4,995,300 |
| 28 Nov 2023 | 155.00 | 157.00 | 153.00 | 154.00 | 154.00 | 4,755,100 |
| 27 Nov 2023 | 154.00 | 157.00 | 153.00 | 154.00 | 154.00 | 4,426,900 |
| 24 Nov 2023 | 154.00 | 156.00 | 152.00 | 153.00 | 153.00 | 7,501,800 |
| 23 Nov 2023 | 151.00 | 160.00 | 150.00 | 154.00 | 154.00 | 12,939,200 |
| 22 Nov 2023 | 168.00 | 168.00 | 159.00 | 159.00 | 159.00 | 16,559,800 |
| 21 Nov 2023 | 169.00 | 169.00 | 165.00 | 168.00 | 168.00 | 2,737,300 |
| 20 Nov 2023 | 168.00 | 170.00 | 166.00 | 168.00 | 168.00 | 3,257,600 |
| 17 Nov 2023 | 170.00 | 172.00 | 167.00 | 168.00 | 168.00 | 5,021,100 |
| 16 Nov 2023 | 170.00 | 172.00 | 168.00 | 170.00 | 170.00 | 5,231,600 |
| 15 Nov 2023 | 172.00 | 172.00 | 168.00 | 170.00 | 170.00 | 4,994,100 |
| 14 Nov 2023 | 172.00 | 172.00 | 169.00 | 171.00 | 171.00 | 1,551,800 |
| 13 Nov 2023 | 170.00 | 172.00 | 169.00 | 171.00 | 171.00 | 1,713,800 |
| 10 Nov 2023 | 172.00 | 172.00 | 169.00 | 170.00 | 170.00 | 2,104,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.