PT Krakatau Steel (Persero) Tbk (IDX:KRAS)
Indonesia
· Delayed Price · Currency is IDR 388.00
-6.00 (-1.52%)
At close: Dec 5, 2025
IDX:KRAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 394.00 | 394.00 | 382.00 | 388.00 | 388.00 | -1.52% | 27,150,900 |
| Dec 4, 2025 | 390.00 | 400.00 | 390.00 | 394.00 | 394.00 | 1.55% | 60,585,600 |
| Dec 3, 2025 | 384.00 | 390.00 | 378.00 | 388.00 | 388.00 | 1.04% | 41,953,100 |
| Dec 2, 2025 | 386.00 | 390.00 | 378.00 | 384.00 | 384.00 | -0.52% | 49,415,500 |
| Dec 1, 2025 | 388.00 | 394.00 | 384.00 | 386.00 | 386.00 | - | 28,737,400 |
| Nov 28, 2025 | 394.00 | 394.00 | 384.00 | 386.00 | 386.00 | -2.03% | 31,104,100 |
| Nov 27, 2025 | 406.00 | 408.00 | 392.00 | 394.00 | 394.00 | -2.96% | 41,835,400 |
| Nov 26, 2025 | 410.00 | 412.00 | 396.00 | 406.00 | 406.00 | 1.00% | 83,064,900 |
| Nov 25, 2025 | 390.00 | 412.00 | 388.00 | 402.00 | 402.00 | 3.08% | 110,453,400 |
| Nov 24, 2025 | 384.00 | 404.00 | 384.00 | 390.00 | 390.00 | 2.63% | 102,914,600 |
| Nov 21, 2025 | 382.00 | 398.00 | 376.00 | 380.00 | 380.00 | -1.04% | 64,997,200 |
| Nov 20, 2025 | 368.00 | 396.00 | 368.00 | 384.00 | 384.00 | 4.35% | 97,845,300 |
| Nov 19, 2025 | 388.00 | 388.00 | 362.00 | 368.00 | 368.00 | -5.15% | 120,009,600 |
| Nov 18, 2025 | 416.00 | 418.00 | 386.00 | 388.00 | 388.00 | -8.49% | 145,792,700 |
| Nov 17, 2025 | 384.00 | 436.00 | 382.00 | 424.00 | 424.00 | 12.17% | 398,934,100 |
| Nov 14, 2025 | 386.00 | 390.00 | 376.00 | 378.00 | 378.00 | -2.07% | 46,321,500 |
| Nov 13, 2025 | 378.00 | 394.00 | 378.00 | 386.00 | 386.00 | 2.12% | 56,548,400 |
| Nov 12, 2025 | 386.00 | 404.00 | 376.00 | 378.00 | 378.00 | -1.05% | 170,080,400 |
| Nov 11, 2025 | 356.00 | 396.00 | 350.00 | 382.00 | 382.00 | 7.30% | 136,484,300 |
| Nov 10, 2025 | 364.00 | 368.00 | 354.00 | 356.00 | 356.00 | 1.71% | 48,031,800 |
| Nov 7, 2025 | 344.00 | 360.00 | 342.00 | 350.00 | 350.00 | 2.34% | 53,681,100 |
| Nov 6, 2025 | 334.00 | 348.00 | 332.00 | 342.00 | 342.00 | 2.40% | 24,687,500 |
| Nov 5, 2025 | 338.00 | 338.00 | 328.00 | 334.00 | 334.00 | -0.60% | 14,337,100 |
| Nov 4, 2025 | 334.00 | 348.00 | 332.00 | 336.00 | 336.00 | 1.82% | 32,706,100 |
| Nov 3, 2025 | 336.00 | 342.00 | 330.00 | 330.00 | 330.00 | -1.20% | 17,109,900 |
| Oct 31, 2025 | 332.00 | 338.00 | 330.00 | 334.00 | 334.00 | 0.60% | 14,227,400 |
| Oct 30, 2025 | 334.00 | 334.00 | 328.00 | 332.00 | 332.00 | - | 14,633,300 |
| Oct 29, 2025 | 342.00 | 344.00 | 320.00 | 332.00 | 332.00 | -2.92% | 37,052,500 |
| Oct 28, 2025 | 344.00 | 370.00 | 332.00 | 342.00 | 342.00 | 6.88% | 130,385,000 |
| Oct 27, 2025 | 326.00 | 328.00 | 312.00 | 320.00 | 320.00 | -1.84% | 15,228,500 |
| Oct 24, 2025 | 330.00 | 338.00 | 326.00 | 326.00 | 326.00 | - | 14,454,600 |
| Oct 23, 2025 | 324.00 | 336.00 | 320.00 | 326.00 | 326.00 | 0.62% | 16,309,000 |
| Oct 22, 2025 | 340.00 | 340.00 | 324.00 | 324.00 | 324.00 | -4.71% | 21,583,000 |
| Oct 21, 2025 | 318.00 | 346.00 | 316.00 | 340.00 | 340.00 | 8.28% | 43,062,500 |
| Oct 20, 2025 | 304.00 | 324.00 | 304.00 | 314.00 | 314.00 | 3.29% | 20,864,400 |
| Oct 17, 2025 | 330.00 | 332.00 | 304.00 | 304.00 | 304.00 | -7.88% | 32,003,600 |
| Oct 16, 2025 | 324.00 | 340.00 | 318.00 | 330.00 | 330.00 | 2.48% | 23,989,700 |
| Oct 15, 2025 | 324.00 | 330.00 | 310.00 | 322.00 | 322.00 | - | 36,175,000 |
| Oct 14, 2025 | 348.00 | 348.00 | 316.00 | 322.00 | 322.00 | -7.47% | 51,268,900 |
| Oct 13, 2025 | 344.00 | 350.00 | 330.00 | 348.00 | 348.00 | -2.25% | 64,150,800 |
| Oct 10, 2025 | 370.00 | 370.00 | 352.00 | 356.00 | 356.00 | -2.20% | 36,517,000 |
| Oct 9, 2025 | 396.00 | 400.00 | 362.00 | 364.00 | 364.00 | -5.21% | 77,211,500 |
| Oct 8, 2025 | 366.00 | 392.00 | 366.00 | 384.00 | 384.00 | 6.67% | 115,890,900 |
| Oct 7, 2025 | 372.00 | 378.00 | 350.00 | 360.00 | 360.00 | -3.23% | 68,609,500 |
| Oct 6, 2025 | 370.00 | 420.00 | 368.00 | 372.00 | 372.00 | 2.76% | 253,504,300 |
| Oct 3, 2025 | 344.00 | 366.00 | 334.00 | 362.00 | 362.00 | 7.10% | 94,594,000 |
| Oct 2, 2025 | 362.00 | 364.00 | 334.00 | 338.00 | 338.00 | -5.59% | 77,411,700 |
| Oct 1, 2025 | 316.00 | 382.00 | 312.00 | 358.00 | 358.00 | 14.74% | 423,572,600 |
| Sep 30, 2025 | 306.00 | 312.00 | 302.00 | 312.00 | 312.00 | 1.96% | 18,187,300 |
| Sep 29, 2025 | 300.00 | 306.00 | 294.00 | 306.00 | 306.00 | 2.00% | 14,624,000 |
| Sep 26, 2025 | 308.00 | 308.00 | 300.00 | 300.00 | 300.00 | -1.96% | 10,755,400 |
| Sep 25, 2025 | 314.00 | 322.00 | 306.00 | 306.00 | 306.00 | -2.55% | 28,884,500 |
| Sep 24, 2025 | 314.00 | 318.00 | 310.00 | 314.00 | 314.00 | 0.64% | 15,246,800 |
| Sep 23, 2025 | 308.00 | 314.00 | 304.00 | 312.00 | 312.00 | 1.30% | 14,936,300 |
| Sep 22, 2025 | 304.00 | 318.00 | 298.00 | 308.00 | 308.00 | 1.99% | 20,657,300 |
| Sep 19, 2025 | 310.00 | 314.00 | 300.00 | 302.00 | 302.00 | -2.58% | 19,605,700 |
| Sep 18, 2025 | 324.00 | 324.00 | 310.00 | 310.00 | 310.00 | -1.90% | 25,728,900 |
| Sep 17, 2025 | 316.00 | 322.00 | 304.00 | 316.00 | 316.00 | 1.28% | 27,462,700 |
| Sep 16, 2025 | 314.00 | 318.00 | 298.00 | 312.00 | 312.00 | - | 26,436,200 |
| Sep 15, 2025 | 316.00 | 330.00 | 310.00 | 312.00 | 312.00 | -1.27% | 32,462,900 |
| Sep 12, 2025 | 306.00 | 330.00 | 306.00 | 316.00 | 316.00 | 3.95% | 73,901,400 |
| Sep 11, 2025 | 302.00 | 316.00 | 302.00 | 304.00 | 304.00 | 0.66% | 41,559,300 |
| Sep 10, 2025 | 296.00 | 306.00 | 292.00 | 302.00 | 302.00 | 2.72% | 13,879,100 |
| Sep 9, 2025 | 294.00 | 308.00 | 290.00 | 294.00 | 294.00 | - | 28,065,000 |
| Sep 8, 2025 | 304.00 | 310.00 | 294.00 | 294.00 | 294.00 | -3.29% | 36,495,000 |
| Sep 4, 2025 | 312.00 | 312.00 | 300.00 | 304.00 | 304.00 | -1.30% | 14,728,800 |
| Sep 3, 2025 | 314.00 | 320.00 | 308.00 | 308.00 | 308.00 | -0.65% | 54,729,400 |
| Sep 2, 2025 | 288.00 | 318.00 | 288.00 | 310.00 | 310.00 | 9.93% | 104,138,900 |
| Sep 1, 2025 | 260.00 | 288.00 | 252.00 | 282.00 | 282.00 | -2.08% | 33,037,400 |
| Aug 29, 2025 | 292.00 | 294.00 | 272.00 | 288.00 | 288.00 | -1.37% | 46,514,500 |
| Aug 28, 2025 | 298.00 | 300.00 | 274.00 | 292.00 | 292.00 | -1.35% | 57,543,100 |
| Aug 27, 2025 | 294.00 | 312.00 | 290.00 | 296.00 | 296.00 | 1.37% | 82,331,700 |
| Aug 26, 2025 | 290.00 | 292.00 | 284.00 | 292.00 | 292.00 | 1.39% | 22,355,400 |
| Aug 25, 2025 | 292.00 | 292.00 | 282.00 | 288.00 | 288.00 | -0.69% | 32,228,400 |
| Aug 22, 2025 | 300.00 | 300.00 | 290.00 | 290.00 | 290.00 | -1.36% | 26,753,700 |
| Aug 21, 2025 | 290.00 | 302.00 | 288.00 | 294.00 | 294.00 | 2.08% | 90,074,100 |
| Aug 20, 2025 | 298.00 | 300.00 | 282.00 | 288.00 | 288.00 | -3.36% | 85,554,000 |
| Aug 19, 2025 | 268.00 | 298.00 | 264.00 | 298.00 | 298.00 | 12.03% | 157,436,600 |
| Aug 15, 2025 | 264.00 | 272.00 | 264.00 | 266.00 | 266.00 | 0.76% | 13,525,400 |
| Aug 14, 2025 | 264.00 | 268.00 | 260.00 | 264.00 | 264.00 | - | 15,268,000 |
| Aug 13, 2025 | 268.00 | 270.00 | 260.00 | 264.00 | 264.00 | -0.75% | 19,073,200 |
| Aug 12, 2025 | 266.00 | 272.00 | 264.00 | 266.00 | 266.00 | - | 12,632,600 |
| Aug 11, 2025 | 262.00 | 274.00 | 260.00 | 266.00 | 266.00 | 2.31% | 25,234,700 |
| Aug 8, 2025 | 262.00 | 266.00 | 258.00 | 260.00 | 260.00 | -0.76% | 14,294,100 |
| Aug 7, 2025 | 276.00 | 278.00 | 260.00 | 262.00 | 262.00 | -4.38% | 41,832,800 |
| Aug 6, 2025 | 274.00 | 280.00 | 274.00 | 274.00 | 274.00 | - | 14,675,300 |
| Aug 5, 2025 | 290.00 | 290.00 | 274.00 | 274.00 | 274.00 | -3.52% | 35,555,400 |
| Aug 4, 2025 | 276.00 | 296.00 | 272.00 | 284.00 | 284.00 | 2.90% | 63,054,200 |
| Aug 1, 2025 | 278.00 | 282.00 | 270.00 | 276.00 | 276.00 | - | 25,769,000 |
| Jul 31, 2025 | 280.00 | 302.00 | 272.00 | 276.00 | 276.00 | -0.72% | 89,943,600 |
| Jul 30, 2025 | 286.00 | 294.00 | 272.00 | 278.00 | 278.00 | -1.42% | 65,384,900 |
| Jul 29, 2025 | 300.00 | 306.00 | 276.00 | 282.00 | 282.00 | -5.37% | 151,591,400 |
| Jul 28, 2025 | 312.00 | 312.00 | 278.00 | 298.00 | 298.00 | -6.88% | 151,260,000 |
| Jul 25, 2025 | 312.00 | 344.00 | 306.00 | 320.00 | 320.00 | 6.67% | 437,116,800 |
| Jul 24, 2025 | 312.00 | 312.00 | 298.00 | 300.00 | 300.00 | -3.23% | 12,877,400 |
| Jul 23, 2025 | 322.00 | 322.00 | 310.00 | 310.00 | 310.00 | 4.03% | 56,323,400 |
| Jul 22, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 9.56% | 46,153,100 |
| Jul 21, 2025 | 262.00 | 272.00 | 262.00 | 272.00 | 272.00 | 9.68% | 12,866,800 |
| Jul 18, 2025 | 260.00 | 260.00 | 248.00 | 248.00 | 248.00 | -8.15% | 37,316,100 |
| Jul 17, 2025 | 276.00 | 276.00 | 270.00 | 270.00 | 270.00 | -4.93% | 22,864,100 |